Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.11 | 16.35 | 16.08 | 16.25 | 3,272,997 | +0.22(+1.35%) |
Mar 28, 2014 | 15.93 | 16.17 | 15.93 | 16.03 | 1,950,055 | +0.12(+0.74%) |
Mar 27, 2014 | 15.70 | 16.07 | 15.65 | 15.91 | 3,838,699 | +0.17(+1.09%) |
Mar 26, 2014 | 16.11 | 16.24 | 15.72 | 15.74 | 2,246,461 | -0.29(-1.80%) |
Mar 25, 2014 | 16.11 | 16.33 | 15.91 | 16.03 | 2,396,714 | -0.02(-0.11%) |
Mar 24, 2014 | 15.99 | 16.21 | 15.91 | 16.05 | 3,036,353 | +0.05(+0.34%) |
Mar 21, 2014 | 16.16 | 16.34 | 15.93 | 15.99 | 5,454,485 | -0.02(-0.11%) |
Mar 20, 2014 | 16.77 | 17.13 | 15.90 | 16.01 | 9,327,105 | -0.47(-2.85%) |
Mar 19, 2014 | 16.68 | 16.70 | 16.35 | 16.48 | 4,829,737 | -0.13(-0.76%) |
Mar 18, 2014 | 16.38 | 16.65 | 16.36 | 16.61 | 3,387,395 | +0.36(+2.22%) |
Mar 17, 2014 | 16.07 | 16.34 | 16.07 | 16.25 | 2,470,278 | +0.24(+1.52%) |
Mar 14, 2014 | 15.98 | 16.26 | 15.95 | 16.00 | 2,986,755 | -0.05(-0.28%) |
Mar 13, 2014 | 16.35 | 16.44 | 15.98 | 16.05 | 2,494,359 | -0.28(-1.71%) |
Mar 12, 2014 | 16.23 | 16.39 | 16.10 | 16.33 | 2,037,040 | -0.01(-0.06%) |
Mar 11, 2014 | 16.54 | 16.70 | 16.28 | 16.34 | 1,963,244 | -0.20(-1.20%) |
Mar 10, 2014 | 16.55 | 16.65 | 16.35 | 16.54 | 1,829,701 | -0.06(-0.38%) |
Mar 07, 2014 | 16.66 | 16.71 | 16.50 | 16.60 | 1,703,184 | +0.01(+0.05%) |
Mar 06, 2014 | 16.79 | 16.79 | 16.53 | 16.59 | 2,451,774 | -0.14(-0.86%) |
Mar 05, 2014 | 17.02 | 17.19 | 16.69 | 16.73 | 3,240,888 | -0.24(-1.44%) |
Mar 04, 2014 | 16.80 | 17.00 | 16.68 | 16.98 | 2,558,394 | +0.45(+2.73%) |
Mar 03, 2014 | 16.42 | 16.61 | 16.07 | 16.53 | 4,418,719 | -0.18(-1.08%) |
Feb 28, 2014 | 17.27 | 17.52 | 16.60 | 16.71 | 6,060,237 | -0.58(-3.34%) |
Feb 27, 2014 | 17.35 | 17.44 | 17.09 | 17.28 | 2,578,847 | -0.16(-0.93%) |
Feb 26, 2014 | 17.12 | 17.58 | 17.10 | 17.45 | 2,185,446 | +0.36(+2.11%) |
Feb 25, 2014 | 16.88 | 17.28 | 16.84 | 17.09 | 2,905,843 | +0.22(+1.28%) |
Feb 24, 2014 | 16.76 | 17.00 | 16.68 | 16.87 | 1,717,505 | +0.19(+1.14%) |
Feb 21, 2014 | 16.91 | 16.91 | 16.68 | 16.68 | 1,629,187 | -0.19(-1.12%) |
Feb 20, 2014 | 16.77 | 16.96 | 16.59 | 16.87 | 1,819,151 | +0.09(+0.54%) |
Feb 19, 2014 | 16.67 | 16.91 | 16.60 | 16.78 | 2,351,191 | +0.11(+0.65%) |
Feb 18, 2014 | 16.71 | 16.87 | 16.46 | 16.67 | 3,856,851 | -0.02(-0.11%) |
Feb 14, 2014 | 16.65 | 16.69 | 16.69 | 16.69 | 1,936,372 | +0.00(+0.00%) |
Feb 13, 2014 | 16.67 | 16.75 | 16.52 | 16.69 | 2,768,026 | -0.14(-0.86%) |
Feb 12, 2014 | 16.78 | 16.94 | 16.61 | 16.83 | 5,971,580 | +0.05(+0.27%) |
Feb 11, 2014 | 16.44 | 16.86 | 16.28 | 16.79 | 3,531,250 | +0.38(+2.30%) |
Feb 10, 2014 | 16.15 | 16.46 | 16.15 | 16.41 | 2,135,117 | +0.22(+1.39%) |
Feb 07, 2014 | 16.13 | 16.58 | 16.09 | 16.19 | 3,030,899 | +0.21(+1.29%) |
Feb 06, 2014 | 15.61 | 16.07 | 15.61 | 15.98 | 1,838,854 | +0.37(+2.36%) |
Feb 05, 2014 | 15.68 | 15.77 | 15.49 | 15.61 | 2,572,450 | -0.14(-0.91%) |
Feb 04, 2014 | 15.79 | 15.87 | 15.54 | 15.75 | 2,969,687 | +0.03(+0.17%) |
Feb 03, 2014 | 16.11 | 16.27 | 15.60 | 15.73 | 5,060,015 | -0.42(-2.62%) |
Jan 31, 2014 | 16.15 | 16.30 | 16.07 | 16.15 | 3,500,805 | -0.26(-1.59%) |
Jan 30, 2014 | 16.13 | 16.58 | 16.13 | 16.41 | 2,944,607 | +0.42(+2.64%) |
Jan 29, 2014 | 16.11 | 16.41 | 15.93 | 15.99 | 3,368,366 | -0.23(-1.44%) |
Jan 28, 2014 | 16.09 | 16.33 | 15.77 | 16.22 | 5,019,152 | -0.02(-0.11%) |
Jan 27, 2014 | 16.11 | 16.47 | 15.93 | 16.24 | 4,816,633 | +0.10(+0.61%) |
Jan 24, 2014 | 16.57 | 16.60 | 16.03 | 16.14 | 6,261,039 | -0.54(-3.23%) |
Jan 23, 2014 | 16.46 | 16.92 | 16.45 | 16.68 | 5,840,304 | +0.04(+0.27%) |
Jan 22, 2014 | 16.41 | 16.83 | 16.37 | 16.63 | 5,419,297 | +0.26(+1.59%) |
Jan 21, 2014 | 16.21 | 16.54 | 16.19 | 16.37 | 4,422,576 | +0.19(+1.17%) |
Jan 17, 2014 | 15.78 | 16.19 | 16.19 | 16.19 | 4,123,629 | +0.38(+2.39%) |
Jan 16, 2014 | 15.92 | 16.00 | 15.75 | 15.81 | 2,883,279 | -0.16(-1.01%) |
Jan 15, 2014 | 16.08 | 16.08 | 15.87 | 15.97 | 3,469,601 | -0.11(-0.67%) |
Jan 14, 2014 | 15.55 | 16.15 | 15.37 | 16.08 | 7,729,878 | +1.17(+7.84%) |
Jan 13, 2014 | 15.28 | 15.37 | 14.75 | 14.91 | 5,976,411 | -0.39(-2.53%) |
Jan 10, 2014 | 15.37 | 15.42 | 15.18 | 15.30 | 3,291,256 | -0.07(-0.47%) |
Jan 09, 2014 | 15.29 | 15.46 | 15.22 | 15.37 | 3,257,635 | +0.04(+0.23%) |
Jan 08, 2014 | 15.01 | 15.39 | 14.94 | 15.33 | 5,628,495 | +0.40(+2.65%) |
Jan 07, 2014 | 15.24 | 15.40 | 14.94 | 14.94 | 6,414,594 | -0.30(-1.95%) |
Jan 06, 2014 | 15.39 | 15.40 | 15.04 | 15.23 | 4,241,220 | -0.22(-1.40%) |
Jan 03, 2014 | 15.32 | 15.48 | 15.23 | 15.45 | 3,155,131 | +0.16(+1.06%) |
Jan 02, 2014 | 15.55 | 15.55 | 15.24 | 15.29 | 3,404,812 | -0.39(-2.47%) |
Dec 31, 2013 | 15.35 | 15.67 | 15.67 | 15.67 | 3,872,377 | +0.31(+2.05%) |
Dec 30, 2013 | 15.31 | 15.51 | 15.31 | 15.36 | 3,655,308 | +0.07(+0.47%) |
Dec 27, 2013 | 15.21 | 15.40 | 15.19 | 15.29 | 3,642,241 | +0.23(+1.55%) |
Dec 26, 2013 | 14.92 | 15.20 | 14.79 | 15.05 | 3,983,227 | +0.16(+1.09%) |
Dec 24, 2013 | 14.84 | 15.00 | 14.83 | 14.89 | 1,747,995 | +0.10(+0.67%) |
Dec 23, 2013 | 14.75 | 14.84 | 14.64 | 14.79 | 8,166,367 | +0.31(+2.11%) |
Dec 20, 2013 | 14.64 | 14.75 | 14.39 | 14.49 | 11,694,587 | -0.13(-0.86%) |
Dec 19, 2013 | 14.16 | 14.90 | 14.11 | 14.61 | 15,737,079 | +0.53(+3.76%) |
Dec 18, 2013 | 17.72 | 14.38 | 13.75 | 14.08 | 27,161,802 | -3.64(-20.54%) |
Dec 17, 2013 | 17.73 | 17.92 | 17.47 | 17.72 | 6,409,034 | +0.04(+0.20%) |
Dec 16, 2013 | 17.18 | 17.90 | 17.15 | 17.69 | 4,209,408 | +0.55(+3.20%) |
Dec 13, 2013 | 17.17 | 17.35 | 17.10 | 17.14 | 2,696,014 | -0.03(-0.16%) |
Dec 12, 2013 | 17.44 | 17.46 | 17.00 | 17.17 | 5,068,783 | -0.24(-1.39%) |
Dec 11, 2013 | 17.88 | 18.01 | 17.35 | 17.41 | 3,970,324 | -0.47(-2.61%) |
Dec 10, 2013 | 18.35 | 18.39 | 17.77 | 17.88 | 4,738,559 | -0.60(-3.26%) |
Dec 09, 2013 | 18.37 | 18.74 | 18.31 | 18.48 | 2,360,961 | +0.13(+0.69%) |
Dec 06, 2013 | 18.50 | 18.61 | 18.18 | 18.35 | 2,619,031 | -0.07(-0.39%) |
Dec 05, 2013 | 17.95 | 18.42 | 17.83 | 18.42 | 6,079,081 | +0.51(+2.86%) |
Dec 04, 2013 | 17.86 | 18.33 | 17.83 | 17.91 | 3,829,933 | -0.04(-0.25%) |
Dec 03, 2013 | 17.97 | 18.14 | 17.80 | 17.96 | 2,903,436 | -0.07(-0.40%) |
Dec 02, 2013 | 18.18 | 18.42 | 18.01 | 18.03 | 2,613,403 | -0.19(-1.04%) |
Nov 29, 2013 | 18.40 | 18.41 | 18.13 | 18.22 | 1,316,434 | -0.08(-0.44%) |
Nov 27, 2013 | 18.07 | 18.46 | 18.02 | 18.30 | 3,292,131 | +0.31(+1.75%) |
Nov 26, 2013 | 17.81 | 18.07 | 17.79 | 17.98 | 3,142,324 | +0.26(+1.47%) |
Nov 25, 2013 | 17.62 | 17.87 | 17.59 | 17.72 | 2,078,417 | +0.09(+0.51%) |
Nov 22, 2013 | 17.52 | 17.70 | 17.45 | 17.63 | 2,234,051 | +0.18(+1.03%) |
Nov 21, 2013 | 17.31 | 17.50 | 17.22 | 17.45 | 3,653,821 | +0.07(+0.41%) |
Nov 20, 2013 | 17.78 | 17.87 | 17.33 | 17.38 | 3,208,283 | -0.32(-1.83%) |
Nov 19, 2013 | 18.08 | 18.08 | 17.64 | 17.70 | 2,438,184 | -0.31(-1.75%) |
Nov 18, 2013 | 17.91 | 18.41 | 17.91 | 18.02 | 2,695,163 | +0.21(+1.16%) |
Nov 15, 2013 | 17.89 | 17.99 | 17.79 | 17.81 | 4,911,848 | -0.04(-0.25%) |
Nov 14, 2013 | 18.15 | 18.20 | 17.62 | 17.86 | 4,607,902 | -0.72(-3.87%) |
Nov 13, 2013 | 18.60 | 18.82 | 18.42 | 18.58 | 2,081,733 | -0.05(-0.29%) |
Nov 12, 2013 | 18.50 | 18.68 | 18.44 | 18.63 | 1,881,382 | +0.13(+0.73%) |
Nov 11, 2013 | 18.28 | 18.57 | 18.11 | 18.50 | 1,725,162 | +0.13(+0.73%) |
Nov 08, 2013 | 18.14 | 18.37 | 18.08 | 18.36 | 1,550,312 | +0.28(+1.54%) |
Nov 07, 2013 | 18.50 | 18.60 | 18.08 | 18.08 | 2,717,338 | -0.35(-1.89%) |
Nov 06, 2013 | 18.73 | 18.74 | 18.37 | 18.43 | 2,710,123 | -0.30(-1.62%) |
Nov 05, 2013 | 18.60 | 18.76 | 18.43 | 18.74 | 2,237,365 | +0.13(+0.72%) |
Nov 04, 2013 | 18.65 | 18.83 | 18.51 | 18.60 | 2,245,668 | +0.06(+0.34%) |
Nov 01, 2013 | 18.76 | 18.78 | 18.49 | 18.54 | 2,410,560 | -0.13(-0.72%) |
Oct 31, 2013 | 18.59 | 18.75 | 18.38 | 18.67 | 3,336,648 | -0.06(-0.33%) |
Oct 30, 2013 | 19.78 | 19.83 | 18.71 | 18.74 | 5,583,577 | -0.94(-4.78%) |
Oct 29, 2013 | 20.19 | 20.28 | 19.59 | 19.68 | 5,781,302 | -0.62(-3.04%) |
Oct 28, 2013 | 20.11 | 20.30 | 19.97 | 20.30 | 1,593,579 | +0.13(+0.67%) |
Oct 25, 2013 | 20.04 | 20.17 | 19.99 | 20.16 | 2,334,102 | +0.10(+0.49%) |
Oct 24, 2013 | 20.06 | 20.21 | 19.95 | 20.06 | 1,468,906 | -0.03(-0.13%) |
Oct 23, 2013 | 20.10 | 20.14 | 19.83 | 20.09 | 1,698,360 | -0.13(-0.62%) |
Oct 22, 2013 | 20.28 | 20.43 | 20.17 | 20.21 | 1,757,358 | -0.09(-0.44%) |
Oct 21, 2013 | 20.20 | 20.44 | 20.06 | 20.30 | 2,738,613 | +0.14(+0.71%) |
Oct 18, 2013 | 19.90 | 20.19 | 19.79 | 20.16 | 2,034,158 | +0.41(+2.09%) |
Oct 17, 2013 | 19.56 | 19.81 | 19.40 | 19.75 | 1,423,224 | +0.06(+0.32%) |
Oct 16, 2013 | 19.54 | 19.81 | 19.54 | 19.69 | 1,443,272 | +0.26(+1.34%) |
Oct 15, 2013 | 19.65 | 19.68 | 19.40 | 19.43 | 1,937,678 | -0.27(-1.36%) |
Oct 14, 2013 | 19.56 | 19.74 | 19.46 | 19.70 | 1,748,161 | +0.01(+0.05%) |
Oct 11, 2013 | 19.73 | 19.80 | 19.49 | 19.69 | 2,963,965 | -0.11(-0.54%) |
Oct 10, 2013 | 19.57 | 19.87 | 19.57 | 19.79 | 2,814,789 | +0.40(+2.08%) |
Oct 09, 2013 | 19.60 | 19.65 | 19.19 | 19.39 | 2,627,702 | -0.14(-0.73%) |
Oct 08, 2013 | 19.68 | 19.82 | 19.41 | 19.53 | 3,922,511 | -0.12(-0.59%) |
Oct 07, 2013 | 19.53 | 19.69 | 19.33 | 19.65 | 2,492,421 | -0.14(-0.72%) |
Oct 04, 2013 | 19.47 | 19.84 | 19.29 | 19.79 | 2,831,609 | +0.36(+1.84%) |
Oct 03, 2013 | 19.49 | 19.57 | 19.19 | 19.44 | 3,109,202 | -0.15(-0.78%) |
Oct 02, 2013 | 19.58 | 19.59 | 19.22 | 19.59 | 3,461,150 | -0.02(-0.09%) |
Oct 01, 2013 | 19.45 | 19.86 | 19.44 | 19.61 | 2,953,467 | +0.20(+1.01%) |
Sep 30, 2013 | 18.96 | 19.54 | 18.93 | 19.41 | 3,722,163 | +0.23(+1.21%) |
Sep 27, 2013 | 19.26 | 19.43 | 19.10 | 19.18 | 3,644,244 | -0.18(-0.93%) |
Sep 26, 2013 | 20.76 | 21.15 | 19.31 | 19.36 | 13,937,403 | -2.13(-9.92%) |
Sep 25, 2013 | 21.31 | 21.52 | 21.26 | 21.49 | 5,999,128 | +0.26(+1.22%) |
Sep 24, 2013 | 21.00 | 21.37 | 20.72 | 21.23 | 3,371,211 | +0.18(+0.85%) |
Sep 23, 2013 | 20.79 | 21.24 | 20.54 | 21.05 | 6,070,971 | +0.36(+1.73%) |
Sep 20, 2013 | 21.32 | 21.60 | 20.66 | 20.69 | 5,466,151 | -0.50(-2.37%) |
Sep 19, 2013 | 21.26 | 21.39 | 21.10 | 21.19 | 1,313,210 | +0.04(+0.21%) |
Sep 18, 2013 | 20.97 | 21.15 | 20.57 | 21.15 | 3,177,453 | +0.00(+0.00%) |
Sep 17, 2013 | 21.20 | 21.29 | 21.00 | 21.15 | 1,212,318 | -0.09(-0.42%) |
Sep 16, 2013 | 21.45 | 21.43 | 21.22 | 21.24 | 1,153,484 | +0.04(+0.21%) |
Sep 13, 2013 | 21.14 | 21.27 | 20.95 | 21.19 | 1,038,362 | +0.02(+0.08%) |
Sep 12, 2013 | 21.41 | 21.56 | 21.10 | 21.17 | 1,671,358 | -0.19(-0.88%) |
Sep 11, 2013 | 21.41 | 21.47 | 21.01 | 21.36 | 2,712,315 | -0.16(-0.75%) |
Sep 10, 2013 | 21.38 | 21.77 | 21.23 | 21.52 | 3,549,835 | +0.59(+2.82%) |
Sep 09, 2013 | 20.62 | 21.02 | 20.59 | 20.93 | 1,432,955 | +0.34(+1.65%) |
Sep 06, 2013 | 20.65 | 20.85 | 20.29 | 20.59 | 1,470,463 | -0.06(-0.30%) |
Sep 05, 2013 | 20.76 | 20.99 | 20.64 | 20.65 | 1,329,075 | -0.11(-0.52%) |
Sep 04, 2013 | 20.40 | 20.85 | 20.38 | 20.76 | 1,643,794 | +0.38(+1.89%) |
Sep 03, 2013 | 20.61 | 20.74 | 20.14 | 20.38 | 2,554,444 | -0.05(-0.26%) |
Aug 30, 2013 | 20.79 | 20.79 | 20.25 | 20.43 | 1,409,307 | -0.35(-1.68%) |
Aug 29, 2013 | 20.52 | 20.99 | 20.40 | 20.78 | 1,100,621 | +0.27(+1.31%) |
Aug 28, 2013 | 20.13 | 20.58 | 20.12 | 20.51 | 2,790,591 | +0.42(+2.09%) |
Aug 27, 2013 | 20.58 | 20.66 | 20.03 | 20.09 | 4,515,473 | -0.70(-3.36%) |
Aug 26, 2013 | 20.92 | 21.21 | 20.79 | 20.79 | 1,347,507 | -0.15(-0.73%) |
Aug 23, 2013 | 21.15 | 21.23 | 20.91 | 20.94 | 1,584,878 | -0.11(-0.51%) |
Aug 22, 2013 | 21.00 | 21.23 | 20.97 | 21.05 | 975,544 | +0.10(+0.47%) |
Aug 21, 2013 | 20.96 | 21.12 | 20.72 | 20.95 | 1,089,982 | -0.04(-0.21%) |
Aug 20, 2013 | 20.89 | 21.04 | 20.72 | 20.99 | 1,291,547 | +0.09(+0.43%) |
Aug 19, 2013 | 20.89 | 21.03 | 20.78 | 20.90 | 1,157,950 | -0.01(-0.04%) |
Aug 16, 2013 | 20.81 | 21.08 | 20.81 | 20.91 | 1,102,501 | +0.11(+0.52%) |
Aug 15, 2013 | 21.09 | 21.09 | 20.72 | 20.81 | 1,636,261 | -0.57(-2.68%) |
Aug 14, 2013 | 21.40 | 21.57 | 21.33 | 21.38 | 2,006,392 | -0.02(-0.08%) |
Aug 13, 2013 | 21.32 | 21.46 | 21.18 | 21.40 | 1,062,238 | +0.08(+0.38%) |
Aug 12, 2013 | 20.98 | 21.41 | 20.96 | 21.32 | 1,820,378 | +0.23(+1.10%) |
Aug 09, 2013 | 20.85 | 21.11 | 20.74 | 21.08 | 1,354,906 | +0.24(+1.16%) |
Aug 08, 2013 | 20.92 | 21.07 | 20.82 | 20.84 | 1,703,996 | -0.02(-0.09%) |
Aug 07, 2013 | 20.69 | 20.90 | 20.56 | 20.86 | 1,981,666 | +0.05(+0.26%) |
Aug 06, 2013 | 20.85 | 20.96 | 20.72 | 20.81 | 2,295,286 | -0.12(-0.60%) |
Aug 05, 2013 | 20.79 | 20.96 | 20.76 | 20.93 | 1,115,573 | +0.06(+0.30%) |
Aug 02, 2013 | 20.82 | 20.94 | 20.61 | 20.87 | 1,406,419 | +0.03(+0.13%) |
Aug 01, 2013 | 20.23 | 20.95 | 20.11 | 20.84 | 2,326,595 | +0.33(+1.61%) |
Jul 31, 2013 | 20.27 | 20.67 | 20.24 | 20.51 | 1,769,753 | +0.18(+0.88%) |
Jul 30, 2013 | 20.17 | 20.38 | 20.15 | 20.33 | 950,032 | +0.26(+1.29%) |
Jul 29, 2013 | 20.14 | 20.24 | 19.89 | 20.08 | 911,109 | -0.09(-0.44%) |
Jul 26, 2013 | 20.01 | 20.28 | 20.00 | 20.16 | 1,097,550 | +0.04(+0.18%) |
Jul 25, 2013 | 19.97 | 20.16 | 19.79 | 20.13 | 1,505,195 | +0.13(+0.67%) |
Jul 24, 2013 | 20.08 | 20.33 | 19.99 | 20.00 | 1,294,861 | +0.05(+0.27%) |
Jul 23, 2013 | 20.00 | 20.08 | 19.91 | 19.94 | 1,104,999 | -0.01(-0.04%) |
Jul 22, 2013 | 19.82 | 20.00 | 19.75 | 19.95 | 1,014,188 | +0.10(+0.49%) |
Jul 19, 2013 | 19.71 | 19.89 | 19.63 | 19.85 | 1,405,888 | +0.04(+0.23%) |
Jul 18, 2013 | 19.98 | 20.01 | 19.69 | 19.81 | 1,831,900 | -0.15(-0.76%) |
Jul 17, 2013 | 19.97 | 20.00 | 19.71 | 19.96 | 1,380,661 | +0.05(+0.27%) |
Jul 16, 2013 | 19.61 | 19.91 | 19.61 | 19.91 | 2,442,305 | +0.27(+1.36%) |
Jul 15, 2013 | 19.59 | 19.67 | 19.50 | 19.64 | 1,450,424 | +0.05(+0.27%) |
Jul 12, 2013 | 19.36 | 19.59 | 19.34 | 19.58 | 1,689,122 | +0.20(+1.01%) |
Jul 11, 2013 | 19.45 | 19.45 | 19.13 | 19.39 | 1,545,220 | +0.18(+0.93%) |
Jul 10, 2013 | 18.93 | 19.42 | 18.90 | 19.21 | 2,300,996 | +0.28(+1.46%) |
Jul 09, 2013 | 18.34 | 18.96 | 18.18 | 18.93 | 2,594,635 | +0.75(+4.12%) |
Jul 08, 2013 | 18.71 | 18.74 | 18.08 | 18.18 | 3,245,834 | -0.49(-2.63%) |
Jul 05, 2013 | 18.59 | 18.68 | 18.50 | 18.67 | 1,170,323 | +0.24(+1.31%) |
Jul 03, 2013 | 18.38 | 18.62 | 18.18 | 18.43 | 1,059,042 | +0.00(+0.00%) |
Jul 02, 2013 | 18.35 | 18.70 | 18.26 | 18.43 | 1,713,036 | +0.07(+0.39%) |
Jul 01, 2013 | 18.20 | 18.58 | 18.18 | 18.36 | 2,012,478 | +0.18(+0.98%) |
Jun 28, 2013 | 18.09 | 18.23 | 17.78 | 18.18 | 3,328,058 | +0.01(+0.05%) |
Jun 27, 2013 | 18.05 | 18.35 | 18.02 | 18.18 | 2,053,539 | +0.28(+1.55%) |
Jun 26, 2013 | 17.98 | 17.98 | 17.71 | 17.90 | 1,713,769 | +0.12(+0.65%) |
Jun 25, 2013 | 17.53 | 17.83 | 17.44 | 17.78 | 1,817,583 | +0.45(+2.57%) |
Jun 24, 2013 | 17.80 | 17.84 | 17.18 | 17.34 | 3,281,743 | -0.71(-3.95%) |
Jun 21, 2013 | 18.12 | 18.39 | 17.91 | 18.05 | 3,493,053 | +0.10(+0.55%) |
Jun 20, 2013 | 16.78 | 18.18 | 16.78 | 17.95 | 5,894,363 | +0.27(+1.51%) |
Jun 19, 2013 | 17.84 | 18.00 | 17.61 | 17.68 | 3,078,181 | -0.09(-0.50%) |
Jun 18, 2013 | 17.57 | 17.83 | 17.40 | 17.77 | 1,890,805 | +0.20(+1.12%) |
Jun 17, 2013 | 17.50 | 17.68 | 17.45 | 17.58 | 1,707,635 | +0.25(+1.44%) |
Jun 14, 2013 | 17.57 | 17.61 | 17.24 | 17.33 | 1,771,851 | -0.26(-1.47%) |
Jun 13, 2013 | 16.92 | 17.60 | 16.77 | 17.59 | 2,147,703 | +0.69(+4.07%) |
Jun 12, 2013 | 17.37 | 17.46 | 16.86 | 16.90 | 1,723,057 | -0.37(-2.17%) |
Jun 11, 2013 | 17.06 | 17.52 | 16.94 | 17.27 | 1,639,171 | +0.01(+0.05%) |
Jun 10, 2013 | 17.34 | 17.43 | 17.24 | 17.27 | 2,658,462 | -0.08(-0.46%) |
Jun 07, 2013 | 17.28 | 17.72 | 17.26 | 17.35 | 3,352,604 | +0.15(+0.88%) |
Jun 06, 2013 | 17.18 | 17.45 | 17.09 | 17.19 | 4,058,245 | -0.01(-0.05%) |
Jun 05, 2013 | 17.72 | 17.73 | 17.19 | 17.20 | 3,539,628 | -0.59(-3.31%) |
Jun 04, 2013 | 17.94 | 18.23 | 17.66 | 17.79 | 1,942,088 | -0.16(-0.89%) |
Jun 03, 2013 | 17.89 | 17.98 | 17.62 | 17.95 | 2,748,429 | +0.05(+0.30%) |
May 31, 2013 | 17.89 | 18.26 | 17.72 | 17.90 | 2,437,593 | -0.12(-0.64%) |
May 30, 2013 | 17.60 | 18.13 | 17.58 | 18.01 | 1,833,606 | +0.47(+2.70%) |
May 29, 2013 | 17.44 | 17.65 | 17.36 | 17.54 | 1,828,559 | -0.04(-0.20%) |
May 28, 2013 | 17.58 | 17.69 | 17.35 | 17.58 | 1,878,475 | +0.40(+2.34%) |
May 24, 2013 | 17.02 | 17.25 | 16.97 | 17.18 | 1,158,215 | +0.04(+0.21%) |
May 23, 2013 | 17.20 | 17.25 | 16.99 | 17.14 | 2,308,792 | -0.31(-1.79%) |
May 22, 2013 | 17.81 | 17.99 | 17.36 | 17.45 | 2,309,757 | -0.38(-2.15%) |
May 21, 2013 | 17.91 | 17.93 | 17.66 | 17.84 | 1,629,899 | -0.04(-0.25%) |
May 20, 2013 | 17.82 | 17.97 | 17.78 | 17.88 | 1,533,636 | -0.01(-0.05%) |
May 17, 2013 | 17.62 | 17.93 | 17.55 | 17.89 | 1,939,984 | +0.36(+2.04%) |
May 16, 2013 | 17.67 | 17.84 | 17.45 | 17.53 | 2,144,483 | +0.04(+0.26%) |
May 15, 2013 | 17.48 | 17.58 | 17.40 | 17.49 | 1,783,968 | +0.50(+2.94%) |
May 13, 2013 | 17.09 | 17.17 | 16.93 | 16.99 | 1,136,841 | -0.14(-0.83%) |
May 10, 2013 | 17.12 | 17.17 | 16.98 | 17.13 | 1,324,551 | +0.06(+0.36%) |
May 09, 2013 | 17.20 | 17.31 | 17.03 | 17.07 | 2,470,761 | -0.12(-0.72%) |
May 08, 2013 | 16.92 | 17.20 | 16.84 | 17.19 | 2,816,475 | +0.28(+1.63%) |
May 07, 2013 | 16.62 | 16.93 | 16.51 | 16.92 | 4,190,825 | +0.34(+2.04%) |
May 06, 2013 | 16.23 | 16.59 | 16.14 | 16.58 | 1,864,199 | +0.38(+2.36%) |
May 03, 2013 | 15.97 | 16.25 | 15.79 | 16.20 | 1,735,011 | +0.41(+2.59%) |
May 02, 2013 | 15.59 | 15.84 | 15.57 | 15.79 | 2,069,515 | +0.24(+1.54%) |
May 01, 2013 | 15.78 | 15.82 | 15.52 | 15.55 | 1,919,572 | -0.27(-1.69%) |
Apr 30, 2013 | 15.63 | 15.84 | 15.55 | 15.82 | 1,708,559 | +0.19(+1.19%) |
Apr 29, 2013 | 15.43 | 15.66 | 15.38 | 15.63 | 1,478,001 | +0.25(+1.62%) |
Apr 26, 2013 | 15.58 | 15.59 | 15.36 | 15.38 | 1,065,274 | -0.20(-1.31%) |
Apr 25, 2013 | 15.52 | 15.68 | 15.43 | 15.59 | 1,346,819 | +0.17(+1.10%) |
Apr 24, 2013 | 15.21 | 15.43 | 15.20 | 15.42 | 1,617,719 | +0.20(+1.28%) |
Apr 23, 2013 | 14.95 | 15.22 | 14.91 | 15.22 | 2,000,191 | +0.36(+2.39%) |
Apr 22, 2013 | 14.77 | 14.94 | 14.74 | 14.87 | 2,333,915 | +0.14(+0.97%) |
Apr 19, 2013 | 14.87 | 14.87 | 14.56 | 14.72 | 2,668,641 | -0.12(-0.78%) |
Apr 18, 2013 | 15.19 | 15.27 | 14.73 | 14.84 | 2,853,962 | -0.29(-1.94%) |
Apr 17, 2013 | 15.37 | 15.37 | 14.95 | 15.13 | 4,207,631 | -0.45(-2.91%) |
Apr 16, 2013 | 15.50 | 15.62 | 15.39 | 15.59 | 1,998,094 | +0.24(+1.56%) |
Apr 15, 2013 | 15.93 | 15.95 | 15.32 | 15.35 | 4,324,519 | -0.66(-4.11%) |
Apr 12, 2013 | 16.17 | 16.20 | 15.93 | 16.00 | 1,552,968 | -0.21(-1.31%) |
Apr 11, 2013 | 16.17 | 16.22 | 16.03 | 16.22 | 3,452,400 | +0.04(+0.22%) |
Apr 10, 2013 | 16.08 | 16.28 | 16.07 | 16.18 | 3,092,288 | +0.12(+0.72%) |
Apr 09, 2013 | 16.11 | 16.16 | 15.92 | 16.06 | 2,235,391 | -0.03(-0.17%) |
Apr 08, 2013 | 16.26 | 16.26 | 15.89 | 16.09 | 3,356,762 | -0.18(-1.09%) |
Apr 05, 2013 | 16.08 | 16.27 | 15.86 | 16.27 | 4,441,236 | -0.07(-0.44%) |
Apr 04, 2013 | 16.16 | 16.34 | 16.08 | 16.34 | 2,035,314 | +0.17(+1.04%) |
Apr 03, 2013 | 16.07 | 16.19 | 15.99 | 16.17 | 3,307,555 | +0.15(+0.94%) |
Apr 02, 2013 | 16.18 | 16.26 | 15.95 | 16.02 | 2,812,333 | -0.11(-0.66%) |