Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 23.00 | 23.03 | 22.85 | 22.95 | 3,912,883 | -0.11(-0.49%) |
Mar 28, 2014 | 23.14 | 23.32 | 23.03 | 23.07 | 3,953,515 | +0.08(+0.35%) |
Mar 27, 2014 | 22.93 | 23.04 | 22.85 | 22.98 | 2,645,793 | +0.21(+0.92%) |
Mar 26, 2014 | 23.00 | 23.10 | 22.78 | 22.78 | 3,737,994 | -0.11(-0.46%) |
Mar 25, 2014 | 22.81 | 22.92 | 22.69 | 22.88 | 5,602,271 | +0.27(+1.20%) |
Mar 24, 2014 | 22.81 | 22.85 | 22.49 | 22.61 | 5,123,634 | -0.08(-0.36%) |
Mar 21, 2014 | 23.02 | 23.09 | 22.69 | 22.69 | 10,465,763 | -0.25(-1.09%) |
Mar 20, 2014 | 22.93 | 23.05 | 22.89 | 22.94 | 4,289,714 | -0.32(-1.37%) |
Mar 19, 2014 | 23.47 | 23.54 | 23.11 | 23.26 | 3,613,068 | -0.15(-0.63%) |
Mar 18, 2014 | 23.35 | 23.45 | 23.23 | 23.41 | 5,407,011 | +0.10(+0.41%) |
Mar 17, 2014 | 23.22 | 23.43 | 23.22 | 23.31 | 4,767,328 | +0.21(+0.92%) |
Mar 14, 2014 | 22.98 | 23.20 | 22.97 | 23.10 | 10,010,574 | +0.01(+0.05%) |
Mar 13, 2014 | 23.59 | 23.66 | 23.02 | 23.09 | 7,918,765 | -0.50(-2.10%) |
Mar 12, 2014 | 23.32 | 23.60 | 23.32 | 23.59 | 4,953,957 | -0.01(-0.06%) |
Mar 11, 2014 | 23.53 | 23.67 | 23.50 | 23.60 | 3,814,054 | +0.02(+0.11%) |
Mar 10, 2014 | 23.42 | 23.57 | 23.42 | 23.57 | 3,648,173 | -0.11(-0.45%) |
Mar 07, 2014 | 23.68 | 23.71 | 23.49 | 23.68 | 4,403,718 | +0.04(+0.15%) |
Mar 06, 2014 | 23.80 | 23.85 | 23.58 | 23.65 | 4,648,194 | -0.21(-0.89%) |
Mar 05, 2014 | 23.88 | 24.00 | 23.85 | 23.86 | 3,816,448 | -0.19(-0.81%) |
Mar 04, 2014 | 23.94 | 24.14 | 23.94 | 24.05 | 5,865,909 | +0.39(+1.63%) |
Mar 03, 2014 | 23.53 | 23.67 | 23.50 | 23.67 | 5,464,762 | -0.30(-1.27%) |
Feb 28, 2014 | 24.12 | 24.32 | 23.91 | 23.97 | 10,557,590 | -0.22(-0.91%) |
Feb 27, 2014 | 24.08 | 24.27 | 24.06 | 24.19 | 6,296,480 | +0.21(+0.86%) |
Feb 26, 2014 | 24.02 | 24.05 | 23.91 | 23.98 | 8,997,228 | +0.00(+0.02%) |
Feb 25, 2014 | 24.23 | 24.24 | 23.94 | 23.98 | 8,423,080 | -0.09(-0.38%) |
Feb 24, 2014 | 23.78 | 24.19 | 23.56 | 24.07 | 6,447,864 | +0.51(+2.16%) |
Feb 21, 2014 | 23.69 | 23.84 | 23.53 | 23.56 | 4,121,615 | -0.00(-0.01%) |
Feb 20, 2014 | 23.49 | 23.59 | 23.37 | 23.57 | 12,704,388 | +0.30(+1.28%) |
Feb 19, 2014 | 23.37 | 23.55 | 23.24 | 23.27 | 10,360,451 | -0.17(-0.71%) |
Feb 18, 2014 | 23.39 | 23.51 | 23.34 | 23.44 | 21,640,170 | +0.26(+1.11%) |
Feb 14, 2014 | 23.37 | 23.18 | 23.18 | 23.18 | 35,163,904 | -0.04(-0.19%) |
Feb 13, 2014 | 22.94 | 23.23 | 22.92 | 23.22 | 5,863,059 | +0.42(+1.86%) |
Feb 12, 2014 | 22.67 | 22.85 | 22.67 | 22.80 | 3,743,106 | +0.29(+1.28%) |
Feb 11, 2014 | 22.22 | 22.58 | 22.21 | 22.51 | 4,755,964 | +0.36(+1.63%) |
Feb 10, 2014 | 22.01 | 22.18 | 21.96 | 22.15 | 4,714,001 | +0.22(+1.02%) |
Feb 07, 2014 | 21.64 | 21.93 | 21.57 | 21.93 | 5,211,180 | +0.40(+1.85%) |
Feb 06, 2014 | 21.37 | 21.55 | 21.24 | 21.53 | 9,647,268 | -0.31(-1.42%) |
Feb 05, 2014 | 21.74 | 21.89 | 21.62 | 21.84 | 6,458,061 | +0.18(+0.83%) |
Feb 04, 2014 | 21.57 | 21.70 | 21.52 | 21.66 | 3,321,527 | +0.08(+0.38%) |
Feb 03, 2014 | 21.86 | 21.89 | 21.55 | 21.58 | 5,437,230 | -0.26(-1.20%) |
Jan 31, 2014 | 21.72 | 21.92 | 21.65 | 21.84 | 4,130,246 | -0.19(-0.84%) |
Jan 30, 2014 | 21.96 | 22.05 | 21.87 | 22.02 | 5,036,559 | +0.20(+0.91%) |
Jan 29, 2014 | 21.80 | 21.94 | 21.75 | 21.82 | 3,312,522 | -0.22(-0.98%) |
Jan 28, 2014 | 21.85 | 22.09 | 21.84 | 22.04 | 6,438,922 | +0.14(+0.64%) |
Jan 27, 2014 | 22.12 | 22.14 | 21.84 | 21.90 | 10,339,450 | -0.18(-0.83%) |
Jan 24, 2014 | 22.37 | 22.37 | 21.98 | 22.08 | 20,654,552 | -0.55(-2.45%) |
Jan 23, 2014 | 22.51 | 22.64 | 22.43 | 22.64 | 7,949,648 | +0.15(+0.66%) |
Jan 22, 2014 | 22.32 | 22.52 | 22.32 | 22.49 | 8,266,437 | +0.13(+0.60%) |
Jan 21, 2014 | 22.35 | 22.45 | 22.25 | 22.35 | 14,968,813 | +0.44(+1.99%) |
Jan 17, 2014 | 21.91 | 21.92 | 21.92 | 21.92 | 12,226,297 | +0.05(+0.22%) |
Jan 16, 2014 | 21.71 | 21.88 | 21.69 | 21.87 | 5,893,688 | +0.22(+1.02%) |
Jan 15, 2014 | 21.38 | 21.68 | 21.49 | 21.65 | 7,183,102 | +0.27(+1.25%) |
Jan 14, 2014 | 21.06 | 21.44 | 21.03 | 21.38 | 11,494,519 | +0.88(+4.28%) |
Jan 13, 2014 | 20.57 | 20.70 | 20.48 | 20.50 | 4,652,808 | -0.30(-1.42%) |
Jan 10, 2014 | 20.56 | 20.84 | 20.56 | 20.80 | 7,363,367 | +0.38(+1.87%) |
Jan 09, 2014 | 20.30 | 20.43 | 20.18 | 20.42 | 4,983,645 | +0.29(+1.45%) |
Jan 08, 2014 | 20.09 | 20.23 | 20.06 | 20.12 | 6,562,110 | +0.00(+0.02%) |
Jan 07, 2014 | 20.10 | 20.17 | 20.05 | 20.12 | 4,030,618 | -0.13(-0.65%) |
Jan 06, 2014 | 20.26 | 20.35 | 20.21 | 20.25 | 2,726,322 | +0.01(+0.05%) |
Jan 03, 2014 | 20.22 | 20.32 | 20.21 | 20.24 | 2,677,325 | +0.10(+0.49%) |
Jan 02, 2014 | 20.14 | 20.15 | 20.07 | 20.14 | 2,945,727 | -0.28(-1.35%) |
Dec 31, 2013 | 20.34 | 20.42 | 20.42 | 20.42 | 3,617,932 | -0.04(-0.22%) |
Dec 30, 2013 | 20.42 | 20.52 | 20.29 | 20.46 | 5,868,712 | +0.08(+0.40%) |
Dec 27, 2013 | 20.43 | 20.46 | 20.34 | 20.38 | 3,390,510 | +0.05(+0.25%) |
Dec 26, 2013 | 20.27 | 20.33 | 20.22 | 20.33 | 2,069,185 | +0.10(+0.51%) |
Dec 24, 2013 | 20.27 | 20.34 | 20.20 | 20.22 | 2,007,042 | +0.09(+0.43%) |
Dec 23, 2013 | 20.24 | 20.24 | 20.13 | 20.14 | 5,471,571 | +0.08(+0.41%) |
Dec 20, 2013 | 20.33 | 20.36 | 20.05 | 20.06 | 13,134,944 | -0.20(-0.98%) |
Dec 19, 2013 | 20.38 | 20.39 | 20.14 | 20.26 | 15,319,963 | +0.02(+0.10%) |
Dec 18, 2013 | 20.02 | 20.23 | 19.90 | 20.23 | 13,853,377 | +0.42(+2.14%) |
Dec 17, 2013 | 19.90 | 19.91 | 19.69 | 19.81 | 8,374,984 | +0.00(+0.02%) |
Dec 16, 2013 | 19.82 | 19.89 | 19.75 | 19.81 | 6,289,703 | +0.09(+0.47%) |
Dec 13, 2013 | 19.70 | 19.74 | 19.63 | 19.72 | 5,038,676 | +0.30(+1.52%) |
Dec 12, 2013 | 19.41 | 19.48 | 19.30 | 19.42 | 5,162,369 | +0.06(+0.30%) |
Dec 11, 2013 | 19.61 | 19.62 | 19.34 | 19.36 | 3,350,963 | -0.16(-0.81%) |
Dec 10, 2013 | 19.44 | 19.56 | 19.43 | 19.52 | 3,480,257 | +0.01(+0.05%) |
Dec 09, 2013 | 19.51 | 19.56 | 19.46 | 19.51 | 6,683,081 | -0.13(-0.68%) |
Dec 06, 2013 | 19.55 | 19.67 | 19.47 | 19.64 | 4,514,831 | +0.31(+1.60%) |
Dec 05, 2013 | 19.51 | 19.59 | 19.31 | 19.33 | 12,799,365 | -0.18(-0.90%) |
Dec 04, 2013 | 19.54 | 19.64 | 19.40 | 19.51 | 5,980,568 | -0.21(-1.08%) |
Dec 03, 2013 | 19.78 | 19.91 | 19.65 | 19.72 | 11,562,396 | +0.01(+0.07%) |
Dec 02, 2013 | 19.73 | 19.86 | 19.70 | 19.71 | 7,871,404 | +0.04(+0.21%) |
Nov 29, 2013 | 19.57 | 19.81 | 19.57 | 19.67 | 6,777,327 | +0.57(+2.99%) |
Nov 27, 2013 | 19.17 | 19.21 | 19.06 | 19.10 | 4,402,353 | +0.05(+0.27%) |
Nov 26, 2013 | 19.05 | 19.16 | 18.99 | 19.05 | 4,788,735 | +0.03(+0.18%) |
Nov 25, 2013 | 19.08 | 19.12 | 19.00 | 19.01 | 3,293,249 | -0.24(-1.25%) |
Nov 22, 2013 | 19.24 | 19.26 | 19.15 | 19.25 | 8,179,586 | +0.35(+1.86%) |
Nov 21, 2013 | 18.81 | 18.97 | 18.80 | 18.90 | 7,431,274 | +0.57(+3.09%) |
Nov 20, 2013 | 18.40 | 18.46 | 18.28 | 18.33 | 1,939,699 | -0.03(-0.17%) |
Nov 19, 2013 | 18.35 | 18.38 | 18.29 | 18.36 | 2,649,078 | +0.08(+0.41%) |
Nov 18, 2013 | 18.42 | 18.44 | 18.27 | 18.29 | 3,448,012 | -0.03(-0.17%) |
Nov 15, 2013 | 18.31 | 18.35 | 18.26 | 18.32 | 2,396,878 | +0.10(+0.53%) |
Nov 14, 2013 | 18.12 | 18.26 | 18.12 | 18.22 | 3,725,955 | +0.11(+0.63%) |
Nov 13, 2013 | 17.93 | 18.18 | 17.93 | 18.11 | 6,809,209 | +0.09(+0.52%) |
Nov 12, 2013 | 17.99 | 18.06 | 17.91 | 18.02 | 6,961,367 | +0.00(+0.00%) |
Nov 11, 2013 | 18.07 | 18.12 | 17.91 | 18.02 | 10,183,816 | -0.07(-0.40%) |
Nov 08, 2013 | 18.02 | 18.10 | 18.00 | 18.09 | 3,068,705 | +0.01(+0.06%) |
Nov 07, 2013 | 18.18 | 18.20 | 18.05 | 18.08 | 2,739,343 | -0.17(-0.94%) |
Nov 06, 2013 | 18.26 | 18.31 | 18.22 | 18.25 | 1,882,659 | +0.03(+0.15%) |
Nov 05, 2013 | 18.08 | 18.23 | 18.05 | 18.22 | 3,015,169 | +0.09(+0.49%) |
Nov 04, 2013 | 18.12 | 18.14 | 18.02 | 18.13 | 3,453,369 | +0.01(+0.08%) |
Nov 01, 2013 | 18.14 | 18.15 | 18.02 | 18.12 | 5,913,545 | -0.06(-0.32%) |
Oct 31, 2013 | 18.06 | 18.32 | 18.03 | 18.18 | 4,752,477 | -0.24(-1.33%) |
Oct 30, 2013 | 18.43 | 18.48 | 18.30 | 18.42 | 5,724,515 | +0.09(+0.51%) |
Oct 29, 2013 | 18.35 | 18.42 | 18.29 | 18.33 | 1,955,992 | -0.05(-0.30%) |
Oct 28, 2013 | 18.24 | 18.44 | 18.22 | 18.38 | 4,306,639 | +0.25(+1.37%) |
Oct 25, 2013 | 18.07 | 18.14 | 18.02 | 18.14 | 3,492,142 | +0.26(+1.46%) |
Oct 24, 2013 | 17.96 | 18.01 | 17.88 | 17.88 | 4,267,773 | -0.04(-0.21%) |
Oct 23, 2013 | 17.86 | 17.95 | 17.86 | 17.91 | 2,629,700 | +0.07(+0.39%) |
Oct 22, 2013 | 17.70 | 17.88 | 17.70 | 17.84 | 1,788,550 | +0.20(+1.11%) |
Oct 21, 2013 | 17.65 | 17.69 | 17.61 | 17.65 | 1,726,944 | +0.07(+0.39%) |
Oct 18, 2013 | 17.56 | 17.61 | 17.54 | 17.58 | 1,795,311 | -0.04(-0.25%) |
Oct 17, 2013 | 17.59 | 17.66 | 17.52 | 17.62 | 2,701,800 | +0.26(+1.51%) |
Oct 16, 2013 | 17.33 | 17.39 | 17.29 | 17.36 | 2,948,475 | -0.05(-0.28%) |
Oct 15, 2013 | 17.57 | 17.58 | 17.39 | 17.41 | 3,397,407 | -0.21(-1.19%) |
Oct 14, 2013 | 17.52 | 17.64 | 17.49 | 17.62 | 2,247,927 | +0.10(+0.55%) |
Oct 11, 2013 | 17.41 | 17.57 | 17.37 | 17.52 | 4,543,168 | +0.20(+1.15%) |
Oct 10, 2013 | 17.19 | 17.34 | 17.19 | 17.33 | 3,485,951 | +0.23(+1.33%) |
Oct 09, 2013 | 17.19 | 17.20 | 17.07 | 17.10 | 4,690,921 | -0.27(-1.54%) |
Oct 08, 2013 | 17.47 | 17.55 | 17.36 | 17.37 | 4,690,197 | -0.26(-1.46%) |
Oct 07, 2013 | 17.51 | 17.66 | 17.51 | 17.62 | 4,803,173 | -0.02(-0.14%) |
Oct 04, 2013 | 17.69 | 17.72 | 17.61 | 17.65 | 3,158,470 | -0.19(-1.04%) |
Oct 03, 2013 | 17.92 | 17.94 | 17.77 | 17.83 | 2,988,632 | -0.09(-0.50%) |
Oct 02, 2013 | 17.86 | 17.92 | 17.79 | 17.92 | 2,983,209 | +0.07(+0.39%) |
Oct 01, 2013 | 17.91 | 17.97 | 17.80 | 17.86 | 3,758,037 | -0.00(-0.02%) |
Sep 30, 2013 | 17.83 | 17.94 | 17.81 | 17.86 | 4,240,715 | +0.05(+0.31%) |
Sep 27, 2013 | 17.77 | 17.85 | 17.75 | 17.80 | 3,371,900 | -0.08(-0.44%) |
Sep 26, 2013 | 17.76 | 17.88 | 17.76 | 17.88 | 3,061,895 | +0.17(+0.97%) |
Sep 25, 2013 | 17.79 | 17.79 | 17.69 | 17.71 | 2,552,724 | -0.03(-0.16%) |
Sep 24, 2013 | 17.75 | 17.79 | 17.71 | 17.74 | 2,899,007 | -0.03(-0.19%) |
Sep 23, 2013 | 17.80 | 17.81 | 17.68 | 17.77 | 3,049,461 | -0.09(-0.52%) |
Sep 20, 2013 | 17.96 | 18.00 | 17.85 | 17.87 | 2,874,023 | +0.04(+0.25%) |
Sep 19, 2013 | 18.00 | 18.00 | 17.80 | 17.82 | 3,471,098 | -0.09(-0.50%) |
Sep 18, 2013 | 17.67 | 17.93 | 17.61 | 17.91 | 3,949,891 | +0.28(+1.58%) |
Sep 17, 2013 | 17.66 | 17.74 | 17.60 | 17.63 | 4,249,613 | -0.01(-0.08%) |
Sep 16, 2013 | 17.81 | 17.75 | 17.62 | 17.65 | 5,179,720 | +0.23(+1.30%) |
Sep 13, 2013 | 17.34 | 17.45 | 17.30 | 17.42 | 3,863,961 | +0.03(+0.16%) |
Sep 12, 2013 | 17.38 | 17.47 | 17.38 | 17.39 | 5,618,403 | +0.02(+0.12%) |
Sep 11, 2013 | 17.07 | 18.00 | 17.06 | 17.37 | 8,590,260 | +0.32(+1.90%) |
Sep 10, 2013 | 16.92 | 17.06 | 16.92 | 17.05 | 4,002,584 | +0.13(+0.77%) |
Sep 09, 2013 | 16.81 | 16.93 | 16.79 | 16.92 | 2,961,095 | +0.11(+0.63%) |
Sep 06, 2013 | 16.85 | 16.87 | 16.69 | 16.81 | 5,752,716 | -0.09(-0.51%) |
Sep 05, 2013 | 16.90 | 16.94 | 16.84 | 16.90 | 4,091,302 | -0.11(-0.67%) |
Sep 04, 2013 | 16.84 | 17.02 | 16.83 | 17.01 | 3,092,323 | +0.17(+1.02%) |
Sep 03, 2013 | 16.96 | 16.99 | 16.81 | 16.84 | 4,005,317 | -0.09(-0.51%) |
Aug 30, 2013 | 17.00 | 17.02 | 16.89 | 16.92 | 3,457,445 | -0.15(-0.87%) |
Aug 29, 2013 | 17.06 | 17.19 | 17.06 | 17.07 | 3,879,047 | -0.18(-1.02%) |
Aug 28, 2013 | 17.12 | 17.31 | 17.11 | 17.25 | 4,654,934 | -0.02(-0.10%) |
Aug 27, 2013 | 17.37 | 17.42 | 17.24 | 17.26 | 3,238,636 | -0.09(-0.53%) |
Aug 26, 2013 | 17.47 | 17.49 | 17.36 | 17.36 | 2,235,063 | -0.07(-0.39%) |
Aug 23, 2013 | 17.35 | 17.45 | 17.32 | 17.43 | 2,816,692 | +0.08(+0.46%) |
Aug 22, 2013 | 17.26 | 17.37 | 17.25 | 17.35 | 3,073,055 | +0.17(+1.00%) |
Aug 21, 2013 | 17.30 | 17.32 | 17.14 | 17.17 | 3,719,346 | -0.13(-0.76%) |
Aug 20, 2013 | 17.24 | 17.33 | 17.22 | 17.30 | 4,078,833 | +0.17(+0.96%) |
Aug 19, 2013 | 17.17 | 17.26 | 17.13 | 17.14 | 5,790,805 | -0.05(-0.30%) |
Aug 16, 2013 | 17.16 | 17.22 | 17.07 | 17.19 | 6,661,223 | +0.10(+0.56%) |
Aug 15, 2013 | 16.91 | 17.15 | 16.91 | 17.10 | 11,853,916 | -0.18(-1.04%) |
Aug 14, 2013 | 17.40 | 17.45 | 17.25 | 17.27 | 5,080,275 | -0.10(-0.55%) |
Aug 13, 2013 | 17.33 | 17.39 | 17.23 | 17.37 | 4,807,402 | +0.14(+0.80%) |
Aug 12, 2013 | 17.11 | 17.24 | 17.09 | 17.23 | 5,484,297 | +0.08(+0.49%) |
Aug 09, 2013 | 16.92 | 17.15 | 16.92 | 17.15 | 4,229,382 | +0.09(+0.55%) |
Aug 08, 2013 | 16.95 | 17.07 | 16.88 | 17.05 | 6,279,055 | +0.12(+0.72%) |
Aug 07, 2013 | 16.97 | 17.06 | 16.87 | 16.93 | 5,561,334 | -0.14(-0.81%) |
Aug 06, 2013 | 17.05 | 17.10 | 17.00 | 17.07 | 3,864,013 | -0.03(-0.16%) |
Aug 05, 2013 | 17.12 | 17.15 | 17.05 | 17.10 | 3,768,694 | -0.20(-1.15%) |
Aug 02, 2013 | 17.18 | 17.34 | 17.18 | 17.30 | 3,890,543 | +0.13(+0.75%) |
Aug 01, 2013 | 17.05 | 17.19 | 17.00 | 17.17 | 5,097,353 | +0.03(+0.18%) |
Jul 31, 2013 | 17.01 | 17.26 | 17.01 | 17.14 | 5,651,976 | +0.13(+0.74%) |
Jul 30, 2013 | 17.12 | 17.14 | 16.95 | 17.01 | 2,762,987 | -0.07(-0.40%) |
Jul 29, 2013 | 17.01 | 17.12 | 16.97 | 17.08 | 3,249,341 | +0.00(+0.00%) |
Jul 26, 2013 | 16.98 | 17.10 | 16.85 | 17.08 | 3,607,615 | -0.06(-0.37%) |
Jul 25, 2013 | 16.95 | 17.15 | 16.95 | 17.14 | 4,675,182 | +0.06(+0.38%) |
Jul 24, 2013 | 17.17 | 17.17 | 17.00 | 17.08 | 5,486,745 | -0.10(-0.61%) |
Jul 23, 2013 | 17.01 | 17.18 | 16.99 | 17.18 | 7,192,353 | +0.12(+0.69%) |
Jul 22, 2013 | 16.96 | 17.07 | 16.92 | 17.07 | 3,616,613 | +0.17(+1.02%) |
Jul 19, 2013 | 16.87 | 16.94 | 16.83 | 16.89 | 4,514,870 | -0.08(-0.50%) |
Jul 18, 2013 | 16.96 | 17.02 | 16.93 | 16.98 | 5,377,282 | +0.13(+0.78%) |
Jul 17, 2013 | 16.92 | 16.98 | 16.84 | 16.85 | 5,098,099 | +0.04(+0.26%) |
Jul 16, 2013 | 16.71 | 16.81 | 16.67 | 16.80 | 4,123,675 | +0.08(+0.51%) |
Jul 15, 2013 | 16.63 | 16.76 | 16.57 | 16.72 | 4,035,883 | -0.03(-0.20%) |
Jul 12, 2013 | 16.72 | 16.76 | 16.64 | 16.75 | 2,647,727 | +0.04(+0.26%) |
Jul 11, 2013 | 16.69 | 16.72 | 16.56 | 16.71 | 4,581,645 | +0.17(+1.04%) |
Jul 10, 2013 | 16.46 | 16.56 | 16.43 | 16.54 | 4,051,963 | +0.13(+0.78%) |
Jul 09, 2013 | 16.42 | 16.48 | 16.39 | 16.41 | 3,976,515 | -0.03(-0.16%) |
Jul 08, 2013 | 16.35 | 16.45 | 16.32 | 16.43 | 5,103,050 | +0.20(+1.25%) |
Jul 05, 2013 | 16.30 | 16.34 | 16.14 | 16.23 | 3,505,117 | +0.05(+0.33%) |
Jul 03, 2013 | 16.13 | 16.22 | 16.05 | 16.18 | 4,210,245 | -0.01(-0.06%) |
Jul 02, 2013 | 16.20 | 16.29 | 16.11 | 16.19 | 4,617,940 | +0.01(+0.08%) |
Jul 01, 2013 | 16.21 | 16.26 | 16.13 | 16.17 | 6,208,296 | +0.19(+1.21%) |
Jun 28, 2013 | 16.04 | 16.13 | 15.98 | 15.98 | 6,558,029 | -0.23(-1.44%) |
Jun 27, 2013 | 16.28 | 16.37 | 16.02 | 16.21 | 3,562,806 | +0.04(+0.27%) |
Jun 26, 2013 | 16.21 | 16.28 | 16.14 | 16.17 | 4,872,916 | +0.21(+1.33%) |
Jun 25, 2013 | 16.08 | 16.08 | 15.93 | 15.96 | 7,394,992 | +0.00(+0.02%) |
Jun 24, 2013 | 15.87 | 16.09 | 15.84 | 15.95 | 9,824,161 | -0.31(-1.93%) |
Jun 21, 2013 | 16.39 | 16.47 | 16.18 | 16.27 | 8,308,609 | -0.04(-0.27%) |
Jun 20, 2013 | 16.55 | 16.58 | 16.24 | 16.31 | 10,738,663 | -0.65(-3.81%) |
Jun 19, 2013 | 17.19 | 17.23 | 16.95 | 16.96 | 3,465,807 | -0.27(-1.55%) |
Jun 18, 2013 | 17.14 | 17.25 | 17.14 | 17.23 | 6,253,191 | +0.00(+0.02%) |
Jun 17, 2013 | 17.30 | 17.35 | 17.18 | 17.22 | 5,634,828 | +0.06(+0.33%) |
Jun 14, 2013 | 17.10 | 17.23 | 17.09 | 17.16 | 4,470,543 | -0.09(-0.53%) |
Jun 13, 2013 | 17.17 | 17.28 | 17.14 | 17.26 | 5,695,830 | +0.03(+0.18%) |
Jun 12, 2013 | 17.50 | 17.51 | 17.21 | 17.23 | 7,535,732 | +0.01(+0.08%) |
Jun 11, 2013 | 17.17 | 17.30 | 17.17 | 17.21 | 7,316,644 | -0.16(-0.89%) |
Jun 10, 2013 | 17.50 | 17.50 | 17.36 | 17.37 | 5,876,679 | -0.02(-0.10%) |
Jun 07, 2013 | 17.29 | 17.44 | 17.27 | 17.38 | 7,290,031 | -0.01(-0.08%) |
Jun 06, 2013 | 17.29 | 17.41 | 17.24 | 17.40 | 6,190,032 | +0.23(+1.36%) |
Jun 05, 2013 | 17.18 | 17.26 | 17.09 | 17.16 | 6,724,231 | -0.15(-0.88%) |
Jun 04, 2013 | 17.28 | 17.40 | 17.23 | 17.32 | 4,533,347 | -0.08(-0.47%) |
Jun 03, 2013 | 17.32 | 17.48 | 17.25 | 17.40 | 4,036,167 | +0.08(+0.47%) |
May 31, 2013 | 17.50 | 17.54 | 17.32 | 17.32 | 6,291,421 | -0.31(-1.74%) |
May 30, 2013 | 17.61 | 17.69 | 17.59 | 17.62 | 3,930,170 | -0.04(-0.23%) |
May 29, 2013 | 17.71 | 17.76 | 17.62 | 17.66 | 3,913,179 | -0.25(-1.38%) |
May 28, 2013 | 17.98 | 18.06 | 17.87 | 17.91 | 4,800,112 | +0.28(+1.61%) |
May 24, 2013 | 17.46 | 17.66 | 17.43 | 17.63 | 3,918,740 | +0.03(+0.17%) |
May 23, 2013 | 17.69 | 17.64 | 17.40 | 17.60 | 4,845,235 | -0.09(-0.52%) |
May 22, 2013 | 17.56 | 17.81 | 17.55 | 17.69 | 9,278,363 | +0.22(+1.24%) |
May 21, 2013 | 17.27 | 17.50 | 17.23 | 17.47 | 5,250,660 | +0.07(+0.41%) |
May 20, 2013 | 17.41 | 17.49 | 17.38 | 17.40 | 8,861,591 | -0.02(-0.12%) |
May 17, 2013 | 17.36 | 17.46 | 17.34 | 17.42 | 8,100,626 | -0.09(-0.52%) |
May 16, 2013 | 17.51 | 17.61 | 17.48 | 17.51 | 3,991,630 | +0.03(+0.15%) |
May 15, 2013 | 17.36 | 17.51 | 17.34 | 17.49 | 7,176,327 | +0.13(+0.76%) |
May 13, 2013 | 17.28 | 17.38 | 17.25 | 17.35 | 3,198,435 | -0.06(-0.35%) |
May 10, 2013 | 17.34 | 17.42 | 17.29 | 17.41 | 3,432,561 | -0.01(-0.08%) |
May 09, 2013 | 17.39 | 17.49 | 17.37 | 17.43 | 2,613,871 | -0.03(-0.17%) |
May 08, 2013 | 17.39 | 17.51 | 17.39 | 17.46 | 4,767,011 | +0.08(+0.49%) |
May 07, 2013 | 17.37 | 17.39 | 17.27 | 17.37 | 3,890,449 | -0.07(-0.39%) |
May 06, 2013 | 17.54 | 17.54 | 17.41 | 17.44 | 3,246,144 | -0.14(-0.79%) |
May 03, 2013 | 17.60 | 17.62 | 17.38 | 17.58 | 4,847,718 | +0.20(+1.17%) |
May 02, 2013 | 17.35 | 17.42 | 17.32 | 17.38 | 3,248,308 | -0.05(-0.31%) |
May 01, 2013 | 17.56 | 17.59 | 17.41 | 17.43 | 3,466,227 | -0.11(-0.64%) |
Apr 30, 2013 | 17.60 | 17.62 | 17.50 | 17.54 | 3,104,451 | -0.08(-0.48%) |
Apr 29, 2013 | 17.55 | 17.65 | 17.54 | 17.63 | 4,121,861 | +0.21(+1.20%) |
Apr 26, 2013 | 17.27 | 17.44 | 17.27 | 17.42 | 4,412,848 | +0.15(+0.84%) |
Apr 25, 2013 | 17.27 | 17.39 | 17.23 | 17.27 | 7,993,306 | -0.11(-0.64%) |
Apr 24, 2013 | 17.52 | 17.53 | 17.38 | 17.38 | 6,476,363 | -0.17(-0.94%) |
Apr 23, 2013 | 17.42 | 17.55 | 17.39 | 17.55 | 5,644,417 | +0.22(+1.27%) |
Apr 22, 2013 | 17.36 | 17.42 | 17.26 | 17.33 | 5,621,300 | +0.02(+0.14%) |
Apr 19, 2013 | 17.25 | 17.32 | 17.22 | 17.31 | 4,093,572 | +0.05(+0.31%) |
Apr 18, 2013 | 17.34 | 17.36 | 17.21 | 17.25 | 6,416,741 | +0.09(+0.51%) |
Apr 17, 2013 | 17.07 | 17.18 | 16.96 | 17.16 | 11,861,907 | -0.11(-0.63%) |
Apr 16, 2013 | 17.19 | 17.29 | 17.14 | 17.27 | 3,989,165 | +0.08(+0.49%) |
Apr 15, 2013 | 17.25 | 17.36 | 17.19 | 17.19 | 7,139,447 | -0.15(-0.88%) |
Apr 12, 2013 | 17.23 | 17.35 | 17.20 | 17.34 | 6,128,593 | +0.05(+0.29%) |
Apr 11, 2013 | 17.15 | 17.35 | 17.13 | 17.29 | 6,259,442 | +0.06(+0.33%) |
Apr 10, 2013 | 17.16 | 17.28 | 17.13 | 17.23 | 7,298,738 | +0.14(+0.83%) |
Apr 09, 2013 | 17.12 | 17.16 | 17.02 | 17.09 | 7,031,058 | +0.02(+0.12%) |
Apr 08, 2013 | 17.08 | 17.11 | 17.00 | 17.07 | 8,855,872 | +0.03(+0.18%) |
Apr 05, 2013 | 16.93 | 17.05 | 16.90 | 17.04 | 8,409,454 | +0.10(+0.60%) |
Apr 04, 2013 | 16.72 | 16.97 | 16.70 | 16.94 | 4,597,080 | +0.07(+0.44%) |
Apr 03, 2013 | 17.04 | 17.07 | 16.84 | 16.86 | 4,934,297 | -0.15(-0.85%) |
Apr 02, 2013 | 17.03 | 17.13 | 16.97 | 17.01 | 7,885,267 | +0.08(+0.46%) |