Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 19.47 | 19.48 | 19.48 | 19.48 | 23,850,544 | -0.04(-0.20%) |
Dec 30, 2013 | 19.42 | 19.52 | 19.32 | 19.51 | 23,275,070 | +0.03(+0.16%) |
Dec 27, 2013 | 19.56 | 19.62 | 19.41 | 19.48 | 18,807,624 | +0.06(+0.29%) |
Dec 26, 2013 | 19.31 | 19.43 | 19.28 | 19.42 | 18,962,192 | +0.17(+0.86%) |
Dec 24, 2013 | 19.35 | 19.36 | 19.21 | 19.26 | 17,288,408 | -0.04(-0.20%) |
Dec 23, 2013 | 19.37 | 19.39 | 19.18 | 19.30 | 36,155,304 | +0.06(+0.33%) |
Dec 20, 2013 | 19.52 | 19.68 | 19.23 | 19.23 | 98,004,824 | -0.29(-1.50%) |
Dec 19, 2013 | 19.56 | 19.72 | 19.46 | 19.53 | 51,258,824 | -0.04(-0.19%) |
Dec 18, 2013 | 19.27 | 19.57 | 19.08 | 19.56 | 54,839,640 | +0.40(+2.09%) |
Dec 17, 2013 | 19.20 | 19.27 | 19.08 | 19.16 | 45,036,508 | -0.07(-0.36%) |
Dec 16, 2013 | 19.27 | 19.48 | 19.16 | 19.23 | 44,371,932 | +0.00(+0.00%) |
Dec 13, 2013 | 19.35 | 19.38 | 19.04 | 19.23 | 41,019,300 | +0.00(+0.00%) |
Dec 12, 2013 | 19.42 | 19.56 | 19.21 | 19.23 | 45,737,296 | -0.25(-1.30%) |
Dec 11, 2013 | 19.93 | 19.93 | 19.41 | 19.49 | 55,094,904 | -0.44(-2.20%) |
Dec 10, 2013 | 19.97 | 20.02 | 19.84 | 19.93 | 35,703,216 | -0.15(-0.76%) |
Dec 09, 2013 | 20.05 | 20.15 | 19.97 | 20.08 | 33,443,090 | +0.03(+0.13%) |
Dec 06, 2013 | 20.06 | 20.10 | 19.92 | 20.05 | 29,746,494 | +0.18(+0.93%) |
Dec 05, 2013 | 19.79 | 19.97 | 19.79 | 19.87 | 32,473,556 | -0.01(-0.06%) |
Dec 04, 2013 | 19.78 | 19.98 | 19.71 | 19.88 | 37,330,724 | +0.03(+0.16%) |
Dec 03, 2013 | 20.15 | 20.16 | 19.82 | 19.85 | 58,332,856 | -0.39(-1.92%) |
Dec 02, 2013 | 20.10 | 20.30 | 20.10 | 20.24 | 29,516,692 | +0.06(+0.32%) |
Nov 29, 2013 | 20.27 | 20.36 | 20.16 | 20.17 | 18,626,696 | -0.10(-0.47%) |
Nov 27, 2013 | 20.36 | 20.40 | 20.22 | 20.27 | 26,793,576 | -0.01(-0.03%) |
Nov 26, 2013 | 20.52 | 20.52 | 20.27 | 20.28 | 36,434,400 | -0.16(-0.78%) |
Nov 25, 2013 | 20.42 | 20.66 | 20.40 | 20.44 | 39,937,088 | +0.01(+0.06%) |
Nov 22, 2013 | 20.28 | 20.45 | 20.22 | 20.42 | 39,969,984 | +0.10(+0.47%) |
Nov 21, 2013 | 20.25 | 20.45 | 20.21 | 20.33 | 41,067,784 | +0.03(+0.16%) |
Nov 20, 2013 | 20.21 | 20.41 | 20.12 | 20.30 | 31,866,350 | +0.17(+0.82%) |
Nov 19, 2013 | 20.33 | 20.36 | 20.10 | 20.13 | 45,320,800 | -0.22(-1.09%) |
Nov 18, 2013 | 20.40 | 20.44 | 20.29 | 20.35 | 34,469,432 | -0.12(-0.59%) |
Nov 15, 2013 | 20.24 | 20.47 | 20.16 | 20.47 | 38,391,916 | +0.13(+0.62%) |
Nov 14, 2013 | 20.31 | 20.48 | 20.21 | 20.35 | 43,282,708 | +0.08(+0.41%) |
Nov 13, 2013 | 19.89 | 20.26 | 19.89 | 20.26 | 42,709,312 | +0.31(+1.56%) |
Nov 12, 2013 | 19.83 | 20.09 | 19.79 | 19.95 | 39,647,068 | +0.09(+0.45%) |
Nov 11, 2013 | 19.85 | 19.90 | 19.81 | 19.86 | 26,536,406 | -0.05(-0.26%) |
Nov 08, 2013 | 19.63 | 19.93 | 19.54 | 19.91 | 39,350,684 | +0.26(+1.33%) |
Nov 07, 2013 | 19.70 | 19.86 | 19.65 | 19.65 | 39,544,168 | -0.04(-0.19%) |
Nov 06, 2013 | 19.86 | 19.92 | 19.62 | 19.69 | 38,750,068 | -0.03(-0.14%) |
Nov 05, 2013 | 19.69 | 19.78 | 19.58 | 19.72 | 29,899,578 | -0.01(-0.06%) |
Nov 04, 2013 | 19.67 | 19.82 | 19.64 | 19.73 | 29,791,688 | +0.06(+0.29%) |
Nov 01, 2013 | 19.38 | 19.73 | 19.37 | 19.67 | 44,379,644 | +0.31(+1.58%) |
Oct 31, 2013 | 19.43 | 19.61 | 19.34 | 19.37 | 48,010,272 | -0.15(-0.79%) |
Oct 30, 2013 | 19.72 | 19.74 | 19.44 | 19.52 | 35,563,200 | -0.20(-1.02%) |
Oct 29, 2013 | 19.47 | 19.79 | 19.45 | 19.72 | 54,545,704 | +0.32(+1.66%) |
Oct 28, 2013 | 19.22 | 19.45 | 19.22 | 19.40 | 40,295,892 | +0.08(+0.42%) |
Oct 25, 2013 | 19.24 | 19.37 | 19.20 | 19.32 | 38,717,188 | +0.00(+0.00%) |
Oct 24, 2013 | 19.37 | 19.51 | 19.29 | 19.32 | 40,558,040 | +0.01(+0.03%) |
Oct 23, 2013 | 19.35 | 19.48 | 19.30 | 19.31 | 39,470,332 | -0.05(-0.26%) |
Oct 22, 2013 | 19.18 | 19.53 | 19.14 | 19.37 | 50,938,436 | +0.18(+0.92%) |
Oct 21, 2013 | 19.23 | 19.34 | 19.16 | 19.19 | 38,108,472 | -0.07(-0.36%) |
Oct 18, 2013 | 19.06 | 19.40 | 18.99 | 19.26 | 69,005,880 | +0.16(+0.83%) |
Oct 17, 2013 | 18.82 | 19.10 | 18.74 | 19.10 | 47,062,756 | +0.29(+1.54%) |
Oct 16, 2013 | 18.47 | 18.82 | 18.42 | 18.81 | 49,823,344 | +0.40(+2.19%) |
Oct 15, 2013 | 18.44 | 18.48 | 18.31 | 18.41 | 49,901,748 | -0.12(-0.65%) |
Oct 14, 2013 | 18.03 | 18.53 | 18.02 | 18.53 | 45,859,060 | +0.40(+2.19%) |
Oct 11, 2013 | 18.25 | 18.26 | 18.07 | 18.13 | 38,662,752 | -0.03(-0.17%) |
Oct 10, 2013 | 18.06 | 18.16 | 17.86 | 18.16 | 38,980,736 | +0.30(+1.70%) |
Oct 09, 2013 | 17.83 | 17.95 | 17.69 | 17.86 | 49,802,076 | +0.03(+0.18%) |
Oct 08, 2013 | 18.05 | 18.11 | 17.82 | 17.82 | 39,511,680 | -0.24(-1.33%) |
Oct 07, 2013 | 18.13 | 18.20 | 18.06 | 18.06 | 30,708,772 | -0.24(-1.31%) |
Oct 04, 2013 | 18.20 | 18.33 | 18.05 | 18.30 | 30,958,670 | +0.15(+0.80%) |
Oct 03, 2013 | 18.32 | 18.32 | 18.11 | 18.16 | 35,940,380 | -0.15(-0.83%) |
Oct 02, 2013 | 18.11 | 18.31 | 18.08 | 18.31 | 35,345,904 | +0.08(+0.42%) |
Oct 01, 2013 | 18.04 | 18.27 | 18.00 | 18.24 | 37,156,876 | +0.10(+0.57%) |
Sep 30, 2013 | 18.12 | 18.18 | 18.06 | 18.13 | 41,806,636 | -0.10(-0.54%) |
Sep 27, 2013 | 17.98 | 18.30 | 17.90 | 18.23 | 44,685,520 | +0.23(+1.26%) |
Sep 26, 2013 | 18.07 | 18.12 | 17.89 | 18.00 | 40,348,600 | +0.02(+0.11%) |
Sep 25, 2013 | 18.11 | 18.23 | 17.98 | 17.98 | 41,438,000 | -0.14(-0.77%) |
Sep 24, 2013 | 18.13 | 18.27 | 18.06 | 18.12 | 29,608,990 | -0.06(-0.31%) |
Sep 23, 2013 | 18.16 | 18.33 | 18.12 | 18.18 | 39,247,472 | -0.11(-0.59%) |
Sep 20, 2013 | 18.29 | 18.39 | 18.26 | 18.29 | 64,290,156 | +0.08(+0.45%) |
Sep 19, 2013 | 18.33 | 18.40 | 18.08 | 18.20 | 53,227,404 | -0.13(-0.69%) |
Sep 18, 2013 | 18.13 | 18.48 | 18.08 | 18.33 | 47,887,008 | +0.25(+1.40%) |
Sep 17, 2013 | 18.09 | 18.20 | 18.03 | 18.08 | 34,835,840 | -0.04(-0.24%) |
Sep 16, 2013 | 18.17 | 18.18 | 18.06 | 18.12 | 36,618,612 | +0.13(+0.70%) |
Sep 13, 2013 | 17.92 | 18.08 | 17.88 | 18.00 | 34,790,192 | +0.13(+0.71%) |
Sep 12, 2013 | 18.08 | 18.15 | 17.84 | 17.87 | 45,057,512 | -0.23(-1.26%) |
Sep 11, 2013 | 18.01 | 18.14 | 17.98 | 18.10 | 31,813,852 | +0.14(+0.77%) |
Sep 10, 2013 | 17.91 | 18.00 | 17.85 | 17.96 | 37,637,120 | +0.09(+0.53%) |
Sep 09, 2013 | 17.82 | 17.90 | 17.74 | 17.86 | 34,361,828 | +0.01(+0.07%) |
Sep 06, 2013 | 17.85 | 18.01 | 17.72 | 17.85 | 35,300,368 | +0.01(+0.04%) |
Sep 05, 2013 | 18.00 | 18.00 | 17.77 | 17.84 | 32,948,936 | -0.06(-0.35%) |
Sep 04, 2013 | 17.79 | 18.01 | 17.72 | 17.91 | 40,166,648 | +0.23(+1.29%) |
Sep 03, 2013 | 17.91 | 17.96 | 17.59 | 17.68 | 37,523,348 | -0.13(-0.71%) |
Aug 30, 2013 | 17.70 | 17.93 | 17.68 | 17.81 | 47,184,024 | +0.07(+0.39%) |
Aug 29, 2013 | 17.75 | 17.98 | 17.72 | 17.74 | 34,254,724 | -0.07(-0.39%) |
Aug 28, 2013 | 17.64 | 17.98 | 17.55 | 17.81 | 46,300,316 | +0.14(+0.77%) |
Aug 27, 2013 | 17.62 | 17.85 | 17.52 | 17.67 | 38,977,864 | -0.02(-0.09%) |
Aug 26, 2013 | 17.88 | 17.91 | 17.69 | 17.69 | 31,781,508 | -0.20(-1.13%) |
Aug 23, 2013 | 17.76 | 17.90 | 17.73 | 17.89 | 29,321,332 | +0.11(+0.64%) |
Aug 22, 2013 | 17.88 | 17.88 | 17.74 | 17.77 | 36,024,696 | -0.05(-0.28%) |
Aug 21, 2013 | 17.99 | 18.04 | 17.81 | 17.82 | 36,795,280 | -0.18(-1.02%) |
Aug 20, 2013 | 18.03 | 18.15 | 18.00 | 18.01 | 32,150,104 | +0.04(+0.25%) |
Aug 19, 2013 | 17.84 | 17.98 | 17.82 | 17.96 | 42,509,588 | +0.06(+0.32%) |
Aug 16, 2013 | 18.09 | 18.10 | 17.89 | 17.91 | 44,795,076 | -0.27(-1.49%) |
Aug 15, 2013 | 18.27 | 18.36 | 18.15 | 18.18 | 43,104,912 | -0.15(-0.79%) |
Aug 14, 2013 | 18.44 | 18.58 | 18.30 | 18.32 | 37,922,616 | -0.15(-0.82%) |
Aug 13, 2013 | 18.46 | 18.56 | 18.37 | 18.48 | 31,731,000 | +0.05(+0.27%) |
Aug 12, 2013 | 18.35 | 18.45 | 18.32 | 18.42 | 30,855,620 | -0.01(-0.07%) |
Aug 09, 2013 | 18.36 | 18.47 | 18.31 | 18.44 | 31,243,000 | +0.05(+0.27%) |
Aug 08, 2013 | 18.44 | 18.49 | 18.32 | 18.39 | 35,674,204 | -0.08(-0.44%) |
Aug 07, 2013 | 18.48 | 18.59 | 18.42 | 18.47 | 33,905,412 | -0.05(-0.27%) |
Aug 06, 2013 | 18.46 | 18.57 | 18.42 | 18.52 | 38,425,140 | +0.09(+0.51%) |
Aug 05, 2013 | 18.49 | 18.53 | 18.39 | 18.42 | 22,802,236 | -0.11(-0.61%) |
Aug 02, 2013 | 18.27 | 18.56 | 18.27 | 18.54 | 34,825,028 | +0.16(+0.89%) |
Aug 01, 2013 | 18.58 | 18.59 | 18.29 | 18.37 | 50,222,176 | -0.08(-0.41%) |
Jul 31, 2013 | 18.58 | 18.78 | 18.44 | 18.45 | 49,605,240 | -0.13(-0.72%) |
Jul 30, 2013 | 18.72 | 19.06 | 18.57 | 18.58 | 70,453,584 | +0.08(+0.44%) |
Jul 29, 2013 | 18.41 | 18.73 | 18.35 | 18.50 | 74,361,056 | +0.11(+0.58%) |
Jul 26, 2013 | 18.11 | 18.42 | 18.11 | 18.40 | 42,467,524 | +0.11(+0.62%) |
Jul 25, 2013 | 18.18 | 18.32 | 17.96 | 18.28 | 42,075,372 | -0.06(-0.31%) |
Jul 24, 2013 | 18.44 | 18.51 | 18.28 | 18.34 | 38,038,688 | -0.09(-0.48%) |
Jul 23, 2013 | 18.40 | 18.50 | 18.36 | 18.43 | 43,550,772 | +0.04(+0.24%) |
Jul 22, 2013 | 18.20 | 18.42 | 18.22 | 18.38 | 45,940,368 | +0.16(+0.89%) |
Jul 19, 2013 | 17.86 | 18.31 | 17.76 | 18.22 | 78,328,504 | +0.38(+2.11%) |
Jul 18, 2013 | 17.96 | 18.03 | 17.83 | 17.84 | 50,541,244 | -0.12(-0.64%) |
Jul 17, 2013 | 18.03 | 18.13 | 17.94 | 17.96 | 38,279,596 | -0.00(-0.02%) |
Jul 16, 2013 | 18.06 | 18.14 | 17.92 | 17.96 | 55,647,268 | -0.07(-0.38%) |
Jul 15, 2013 | 18.03 | 18.10 | 17.87 | 18.03 | 44,908,360 | -0.01(-0.07%) |
Jul 12, 2013 | 17.85 | 18.05 | 17.83 | 18.05 | 46,706,820 | +0.03(+0.14%) |
Jul 11, 2013 | 18.06 | 18.10 | 17.92 | 18.02 | 57,364,012 | +0.21(+1.16%) |
Jul 10, 2013 | 17.83 | 17.86 | 17.73 | 17.81 | 43,376,992 | +0.06(+0.32%) |
Jul 09, 2013 | 17.73 | 17.83 | 17.71 | 17.76 | 46,509,292 | +0.14(+0.78%) |
Jul 08, 2013 | 17.69 | 17.72 | 17.59 | 17.62 | 51,385,656 | +0.10(+0.57%) |
Jul 05, 2013 | 17.57 | 17.60 | 17.40 | 17.52 | 58,417,612 | +0.20(+1.16%) |
Jul 03, 2013 | 17.21 | 17.35 | 17.12 | 17.32 | 35,187,520 | -0.03(-0.18%) |
Jul 02, 2013 | 17.36 | 17.49 | 17.17 | 17.35 | 97,867,560 | -0.05(-0.29%) |
Jul 01, 2013 | 17.52 | 17.73 | 17.36 | 17.40 | 108,193,312 | -0.14(-0.82%) |
Jun 28, 2013 | 17.88 | 17.99 | 17.54 | 17.54 | 196,450,464 | -0.11(-0.60%) |
Jun 27, 2013 | 17.78 | 17.95 | 17.61 | 17.65 | 246,576,528 | +0.05(+0.28%) |
Jun 26, 2013 | 17.59 | 17.76 | 17.44 | 17.60 | 137,133,072 | +0.07(+0.39%) |
Jun 25, 2013 | 17.59 | 17.63 | 17.27 | 17.53 | 188,932,480 | +0.18(+1.01%) |
Jun 24, 2013 | 17.64 | 17.70 | 17.24 | 17.36 | 352,752,608 | -0.47(-2.64%) |
Jun 21, 2013 | 18.08 | 18.23 | 17.83 | 17.83 | 354,601,216 | -0.11(-0.61%) |
Jun 20, 2013 | 18.18 | 18.31 | 17.82 | 17.94 | 152,785,632 | -0.29(-1.60%) |
Jun 19, 2013 | 18.40 | 18.67 | 18.10 | 18.23 | 193,251,312 | -0.19(-1.02%) |
Jun 18, 2013 | 18.25 | 18.45 | 18.18 | 18.41 | 255,999,600 | +0.15(+0.82%) |
Jun 17, 2013 | 18.41 | 18.41 | 18.10 | 18.26 | 242,815,776 | +0.04(+0.24%) |
Jun 14, 2013 | 18.18 | 18.39 | 18.13 | 18.22 | 130,644,512 | +0.01(+0.03%) |
Jun 13, 2013 | 17.77 | 18.26 | 17.76 | 18.21 | 115,454,736 | +0.41(+2.29%) |
Jun 12, 2013 | 17.95 | 18.14 | 17.79 | 17.81 | 140,455,184 | +0.01(+0.04%) |
Jun 11, 2013 | 17.56 | 17.94 | 17.51 | 17.80 | 132,721,088 | +0.03(+0.18%) |
Jun 10, 2013 | 17.78 | 17.91 | 17.71 | 17.77 | 106,159,560 | +0.07(+0.39%) |
Jun 07, 2013 | 17.69 | 17.93 | 17.56 | 17.70 | 134,072,944 | +0.09(+0.53%) |
Jun 06, 2013 | 17.21 | 17.63 | 17.16 | 17.61 | 131,669,816 | +0.39(+2.29%) |
Jun 05, 2013 | 17.37 | 17.52 | 17.15 | 17.21 | 113,673,104 | -0.11(-0.65%) |
Jun 04, 2013 | 17.43 | 17.57 | 17.12 | 17.32 | 111,712,288 | -0.06(-0.32%) |
Jun 03, 2013 | 17.10 | 17.39 | 16.99 | 17.38 | 91,961,752 | +0.33(+1.91%) |
May 31, 2013 | 17.71 | 17.71 | 17.06 | 17.06 | 143,233,392 | -0.64(-3.61%) |
May 30, 2013 | 17.77 | 17.82 | 17.61 | 17.69 | 68,840,024 | -0.02(-0.11%) |
May 29, 2013 | 18.08 | 18.10 | 17.60 | 17.71 | 78,009,952 | -0.46(-2.52%) |
May 28, 2013 | 18.35 | 18.48 | 18.13 | 18.17 | 60,430,096 | -0.02(-0.10%) |
May 24, 2013 | 18.08 | 18.23 | 17.96 | 18.19 | 56,010,096 | -0.04(-0.24%) |
May 23, 2013 | 18.21 | 18.37 | 18.07 | 18.23 | 82,551,608 | -0.12(-0.65%) |
May 22, 2013 | 18.51 | 18.82 | 18.30 | 18.35 | 133,592,904 | +0.33(+1.81%) |
May 21, 2013 | 17.98 | 18.06 | 17.73 | 18.03 | 70,419,416 | +0.05(+0.28%) |
May 20, 2013 | 18.15 | 18.18 | 17.95 | 17.98 | 51,316,768 | -0.16(-0.90%) |
May 17, 2013 | 18.30 | 18.40 | 18.06 | 18.14 | 60,097,832 | -0.18(-0.99%) |
May 16, 2013 | 18.46 | 18.53 | 18.30 | 18.32 | 44,080,436 | -0.19(-1.05%) |
May 15, 2013 | 18.41 | 18.60 | 18.27 | 18.52 | 47,155,948 | +0.12(+0.65%) |
May 13, 2013 | 18.01 | 18.40 | 17.96 | 18.40 | 53,562,000 | +0.41(+2.26%) |
May 10, 2013 | 17.91 | 18.04 | 17.89 | 17.99 | 52,797,692 | +0.08(+0.42%) |
May 09, 2013 | 18.01 | 18.02 | 17.80 | 17.91 | 44,426,772 | -0.08(-0.45%) |
May 08, 2013 | 18.10 | 18.18 | 17.90 | 18.00 | 49,091,480 | -0.05(-0.25%) |
May 07, 2013 | 17.95 | 18.13 | 17.92 | 18.04 | 49,810,920 | +0.19(+1.08%) |
May 06, 2013 | 17.98 | 17.98 | 17.84 | 17.85 | 53,278,892 | -0.15(-0.83%) |
May 03, 2013 | 18.35 | 18.19 | 17.84 | 18.00 | 70,525,280 | -0.19(-1.06%) |
May 02, 2013 | 18.04 | 18.23 | 18.02 | 18.19 | 51,269,516 | +0.23(+1.28%) |
May 01, 2013 | 17.92 | 18.47 | 17.90 | 17.96 | 72,562,544 | -0.11(-0.58%) |
Apr 30, 2013 | 18.28 | 18.57 | 18.04 | 18.07 | 112,696,648 | -0.85(-4.47%) |
Apr 29, 2013 | 18.72 | 19.00 | 18.60 | 18.91 | 44,620,788 | +0.21(+1.13%) |
Apr 26, 2013 | 18.16 | 18.75 | 18.65 | 18.70 | 86,932,792 | -0.11(-0.56%) |
Apr 25, 2013 | 19.05 | 19.05 | 18.59 | 18.80 | 57,228,024 | -0.21(-1.11%) |
Apr 24, 2013 | 19.31 | 19.35 | 18.99 | 19.02 | 50,715,728 | -0.30(-1.54%) |
Apr 23, 2013 | 19.25 | 19.36 | 19.03 | 19.31 | 53,282,696 | +0.09(+0.48%) |
Apr 22, 2013 | 19.31 | 19.33 | 19.12 | 19.22 | 41,987,796 | -0.08(-0.42%) |
Apr 19, 2013 | 19.10 | 19.30 | 19.02 | 19.30 | 47,042,344 | +0.29(+1.54%) |
Apr 18, 2013 | 19.17 | 19.23 | 18.94 | 19.01 | 51,151,744 | -0.17(-0.91%) |
Apr 17, 2013 | 19.14 | 19.23 | 18.97 | 19.18 | 51,885,364 | -0.04(-0.23%) |
Apr 16, 2013 | 18.98 | 19.26 | 18.94 | 19.23 | 50,622,604 | +0.30(+1.61%) |
Apr 15, 2013 | 19.02 | 19.26 | 18.92 | 18.92 | 75,496,112 | -0.14(-0.72%) |
Apr 12, 2013 | 18.92 | 19.19 | 18.92 | 19.06 | 62,861,872 | +0.02(+0.10%) |
Apr 11, 2013 | 18.60 | 19.15 | 18.59 | 19.04 | 87,954,576 | +0.45(+2.41%) |
Apr 10, 2013 | 18.33 | 18.64 | 18.30 | 18.59 | 65,941,824 | +0.50(+2.78%) |
Apr 09, 2013 | 18.04 | 18.24 | 17.99 | 18.09 | 44,322,460 | -0.03(-0.17%) |
Apr 08, 2013 | 18.02 | 18.13 | 17.80 | 18.12 | 41,769,896 | +0.04(+0.21%) |
Apr 05, 2013 | 18.00 | 18.15 | 17.97 | 18.08 | 48,982,808 | -0.04(-0.21%) |
Apr 04, 2013 | 18.13 | 18.30 | 18.05 | 18.12 | 49,134,516 | +0.08(+0.45%) |
Apr 03, 2013 | 18.16 | 18.23 | 17.95 | 18.04 | 55,572,344 | -0.12(-0.68%) |
Apr 02, 2013 | 18.00 | 18.22 | 17.98 | 18.16 | 39,303,760 | +0.24(+1.35%) |
Apr 01, 2013 | 17.87 | 17.92 | 17.82 | 17.92 | 31,034,676 | -0.01(-0.07%) |
Mar 28, 2013 | 17.81 | 17.96 | 17.79 | 17.93 | 44,964,256 | +0.14(+0.77%) |
Mar 27, 2013 | 17.72 | 17.81 | 17.68 | 17.80 | 37,937,448 | +0.02(+0.14%) |
Mar 26, 2013 | 17.56 | 17.81 | 17.54 | 17.77 | 51,248,060 | +0.27(+1.56%) |
Mar 25, 2013 | 17.68 | 17.72 | 17.39 | 17.50 | 49,429,744 | -0.14(-0.78%) |
Mar 22, 2013 | 17.47 | 17.64 | 17.47 | 17.64 | 37,173,964 | +0.17(+0.96%) |
Mar 21, 2013 | 17.51 | 17.60 | 17.42 | 17.47 | 37,949,312 | -0.11(-0.64%) |
Mar 20, 2013 | 17.51 | 17.65 | 17.47 | 17.58 | 49,396,256 | +0.19(+1.07%) |
Mar 19, 2013 | 17.46 | 17.54 | 17.34 | 17.39 | 43,622,420 | -0.03(-0.18%) |
Mar 18, 2013 | 17.24 | 17.55 | 17.24 | 17.43 | 47,185,732 | +0.01(+0.07%) |
Mar 15, 2013 | 17.30 | 17.44 | 17.25 | 17.41 | 101,634,960 | -0.06(-0.32%) |
Mar 14, 2013 | 17.43 | 17.47 | 17.33 | 17.47 | 44,715,992 | +0.06(+0.32%) |
Mar 13, 2013 | 17.36 | 17.45 | 17.28 | 17.41 | 39,808,192 | +0.05(+0.29%) |
Mar 12, 2013 | 17.54 | 17.54 | 17.33 | 17.36 | 47,814,976 | -0.19(-1.10%) |
Mar 11, 2013 | 17.50 | 17.59 | 17.46 | 17.56 | 41,026,464 | +0.04(+0.21%) |
Mar 08, 2013 | 17.61 | 17.62 | 17.43 | 17.52 | 43,504,104 | -0.05(-0.28%) |
Mar 07, 2013 | 17.51 | 17.64 | 17.47 | 17.57 | 44,565,484 | +0.09(+0.53%) |
Mar 06, 2013 | 17.46 | 17.53 | 17.36 | 17.47 | 43,642,692 | +0.03(+0.18%) |
Mar 05, 2013 | 17.26 | 17.52 | 17.26 | 17.44 | 50,051,224 | +0.24(+1.37%) |
Mar 04, 2013 | 16.97 | 17.21 | 16.94 | 17.21 | 40,117,536 | +0.19(+1.10%) |
Mar 01, 2013 | 16.89 | 17.06 | 16.87 | 17.02 | 46,774,340 | +0.01(+0.07%) |
Feb 28, 2013 | 17.11 | 17.18 | 17.01 | 17.01 | 48,435,532 | -0.02(-0.15%) |
Feb 27, 2013 | 16.74 | 17.11 | 16.73 | 17.03 | 39,239,828 | +0.24(+1.41%) |
Feb 26, 2013 | 16.71 | 16.84 | 16.67 | 16.80 | 48,252,536 | +0.12(+0.71%) |
Feb 25, 2013 | 16.91 | 16.98 | 16.68 | 16.68 | 57,190,916 | -0.34(-1.97%) |
Feb 22, 2013 | 17.08 | 17.09 | 16.86 | 17.02 | 47,835,504 | -0.02(-0.11%) |
Feb 21, 2013 | 17.03 | 17.11 | 16.92 | 17.03 | 39,457,916 | -0.10(-0.58%) |
Feb 20, 2013 | 17.18 | 17.24 | 17.12 | 17.13 | 41,931,988 | -0.09(-0.51%) |
Feb 19, 2013 | 17.03 | 17.22 | 17.02 | 17.22 | 45,735,960 | +0.26(+1.54%) |
Feb 15, 2013 | 16.87 | 17.05 | 16.85 | 16.96 | 47,602,964 | +0.14(+0.85%) |
Feb 14, 2013 | 16.72 | 16.87 | 16.66 | 16.82 | 38,957,780 | +0.04(+0.22%) |
Feb 13, 2013 | 16.79 | 16.90 | 16.67 | 16.78 | 38,465,452 | +0.01(+0.04%) |
Feb 12, 2013 | 16.87 | 16.89 | 16.77 | 16.77 | 34,050,492 | -0.09(-0.55%) |
Feb 11, 2013 | 16.71 | 16.92 | 16.71 | 16.87 | 42,324,164 | +0.16(+0.97%) |
Feb 08, 2013 | 16.75 | 16.80 | 16.65 | 16.70 | 60,255,356 | -0.05(-0.30%) |
Feb 07, 2013 | 16.98 | 17.00 | 16.74 | 16.75 | 61,821,152 | -0.22(-1.32%) |
Feb 06, 2013 | 17.04 | 17.09 | 16.96 | 16.98 | 44,636,508 | +0.09(+0.55%) |
Feb 04, 2013 | 17.01 | 17.08 | 16.88 | 16.88 | 49,651,764 | -0.29(-1.67%) |
Feb 01, 2013 | 17.14 | 17.28 | 17.01 | 17.17 | 56,002,036 | +0.22(+1.28%) |
Jan 31, 2013 | 17.04 | 17.13 | 16.95 | 16.95 | 53,049,624 | -0.14(-0.84%) |
Jan 30, 2013 | 17.11 | 17.20 | 17.02 | 17.10 | 72,730,280 | +0.02(+0.14%) |
Jan 29, 2013 | 16.60 | 17.16 | 16.54 | 17.07 | 123,308,000 | +0.53(+3.20%) |
Jan 28, 2013 | 16.70 | 16.73 | 16.54 | 16.54 | 74,222,008 | -0.10(-0.59%) |
Jan 25, 2013 | 16.63 | 16.64 | 16.49 | 16.64 | 84,593,056 | +0.09(+0.56%) |
Jan 24, 2013 | 16.56 | 16.83 | 16.54 | 16.55 | 72,112,184 | +0.12(+0.75%) |
Jan 23, 2013 | 16.35 | 16.48 | 16.30 | 16.43 | 50,533,332 | -0.02(-0.11%) |
Jan 22, 2013 | 16.38 | 16.44 | 16.28 | 16.44 | 52,356,316 | +0.09(+0.53%) |
Jan 18, 2013 | 16.38 | 16.44 | 16.23 | 16.36 | 88,893,240 | -0.18(-1.08%) |
Jan 17, 2013 | 16.49 | 16.62 | 16.41 | 16.54 | 60,231,472 | +0.14(+0.83%) |
Jan 16, 2013 | 16.35 | 16.41 | 16.33 | 16.40 | 46,258,024 | -0.01(-0.04%) |
Jan 15, 2013 | 16.39 | 16.42 | 16.33 | 16.41 | 48,570,436 | -0.07(-0.45%) |
Jan 14, 2013 | 16.40 | 16.57 | 16.36 | 16.48 | 38,992,944 | +0.14(+0.83%) |
Jan 11, 2013 | 16.48 | 16.53 | 16.33 | 16.35 | 45,134,436 | -0.15(-0.90%) |
Jan 10, 2013 | 16.35 | 16.50 | 16.26 | 16.49 | 55,304,436 | +0.18(+1.10%) |
Jan 09, 2013 | 16.16 | 16.37 | 16.14 | 16.31 | 55,522,792 | +0.28(+1.73%) |
Jan 08, 2013 | 16.02 | 16.18 | 16.01 | 16.04 | 50,312,384 | +0.02(+0.15%) |
Jan 07, 2013 | 15.97 | 16.06 | 15.88 | 16.01 | 41,827,964 | +0.01(+0.08%) |
Jan 04, 2013 | 15.93 | 16.02 | 15.88 | 16.00 | 46,412,352 | +0.07(+0.43%) |
Jan 03, 2013 | 16.01 | 16.02 | 15.75 | 15.93 | 54,771,632 | -0.04(-0.23%) |