Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.98 | 17.14 | 16.96 | 17.07 | 7,299,329 | +0.12(+0.69%) |
Apr 29, 2014 | 17.12 | 17.20 | 16.94 | 16.95 | 6,354,254 | -0.16(-0.93%) |
Apr 28, 2014 | 17.16 | 17.21 | 16.97 | 17.11 | 7,546,545 | -0.03(-0.16%) |
Apr 25, 2014 | 16.94 | 17.17 | 16.88 | 17.14 | 6,523,601 | +0.21(+1.22%) |
Apr 24, 2014 | 16.99 | 17.09 | 16.84 | 16.93 | 5,432,341 | -0.04(-0.24%) |
Apr 23, 2014 | 16.97 | 17.13 | 16.94 | 16.98 | 4,309,861 | +0.05(+0.29%) |
Apr 22, 2014 | 16.87 | 17.00 | 16.75 | 16.93 | 7,855,455 | +0.10(+0.61%) |
Apr 21, 2014 | 16.98 | 17.00 | 16.79 | 16.82 | 5,162,030 | -0.14(-0.85%) |
Apr 17, 2014 | 16.98 | 16.97 | 16.97 | 16.97 | 5,751,783 | -0.06(-0.36%) |
Apr 16, 2014 | 16.93 | 17.05 | 16.79 | 17.03 | 8,030,359 | +0.17(+0.98%) |
Apr 15, 2014 | 16.62 | 16.87 | 16.60 | 16.87 | 6,976,319 | +0.28(+1.70%) |
Apr 14, 2014 | 16.60 | 16.67 | 16.44 | 16.58 | 8,431,159 | +0.03(+0.21%) |
Apr 11, 2014 | 16.49 | 16.78 | 16.44 | 16.55 | 10,275,149 | +0.03(+0.17%) |
Apr 10, 2014 | 16.48 | 16.70 | 16.43 | 16.52 | 5,983,616 | +0.07(+0.42%) |
Apr 09, 2014 | 16.33 | 16.49 | 16.22 | 16.45 | 5,572,170 | +0.12(+0.72%) |
Apr 08, 2014 | 16.20 | 16.34 | 15.99 | 16.33 | 8,325,940 | +0.21(+1.28%) |
Apr 07, 2014 | 16.41 | 16.47 | 16.11 | 16.13 | 7,108,614 | -0.28(-1.72%) |
Apr 04, 2014 | 16.51 | 16.66 | 16.40 | 16.41 | 5,606,362 | -0.05(-0.29%) |
Apr 03, 2014 | 16.58 | 16.62 | 16.32 | 16.46 | 9,526,228 | -0.07(-0.42%) |
Apr 02, 2014 | 16.40 | 16.59 | 16.21 | 16.53 | 7,004,161 | +0.10(+0.63%) |
Apr 01, 2014 | 16.36 | 16.64 | 16.30 | 16.42 | 7,843,129 | +0.09(+0.55%) |
Mar 31, 2014 | 16.29 | 16.42 | 16.22 | 16.33 | 5,209,536 | +0.10(+0.64%) |
Mar 28, 2014 | 16.22 | 16.29 | 16.15 | 16.23 | 3,973,814 | +0.10(+0.64%) |
Mar 27, 2014 | 16.13 | 16.18 | 15.97 | 16.13 | 9,253,905 | +0.08(+0.47%) |
Mar 26, 2014 | 16.16 | 16.29 | 16.05 | 16.05 | 7,859,488 | -0.08(-0.47%) |
Mar 25, 2014 | 16.27 | 16.30 | 16.04 | 16.13 | 8,240,318 | -0.10(-0.64%) |
Mar 24, 2014 | 16.40 | 16.46 | 16.15 | 16.23 | 8,064,884 | -0.12(-0.76%) |
Mar 21, 2014 | 16.40 | 16.57 | 16.27 | 16.36 | 9,156,050 | +0.01(+0.08%) |
Mar 20, 2014 | 16.39 | 16.41 | 16.25 | 16.34 | 3,250,946 | -0.12(-0.71%) |
Mar 19, 2014 | 16.60 | 16.62 | 16.37 | 16.46 | 9,202,805 | -0.12(-0.75%) |
Mar 18, 2014 | 16.73 | 16.73 | 16.56 | 16.58 | 4,418,295 | -0.14(-0.82%) |
Mar 17, 2014 | 16.51 | 16.73 | 16.48 | 16.72 | 6,820,382 | +0.24(+1.46%) |
Mar 14, 2014 | 16.49 | 16.56 | 16.39 | 16.48 | 6,669,840 | -0.03(-0.17%) |
Mar 13, 2014 | 16.20 | 16.63 | 16.18 | 16.51 | 14,855,345 | +0.36(+2.22%) |
Mar 12, 2014 | 16.04 | 16.18 | 16.00 | 16.15 | 11,983,199 | +0.08(+0.47%) |
Mar 11, 2014 | 15.97 | 16.13 | 15.82 | 16.07 | 8,277,539 | +0.15(+0.95%) |
Mar 10, 2014 | 16.00 | 16.02 | 15.87 | 15.92 | 4,982,503 | -0.07(-0.43%) |
Mar 07, 2014 | 16.02 | 16.02 | 15.87 | 15.99 | 3,073,885 | -0.04(-0.26%) |
Mar 06, 2014 | 16.13 | 16.19 | 16.00 | 16.03 | 4,818,690 | -0.06(-0.34%) |
Mar 05, 2014 | 16.28 | 16.28 | 16.02 | 16.09 | 4,537,709 | -0.19(-1.19%) |
Mar 04, 2014 | 16.31 | 16.39 | 16.20 | 16.28 | 2,994,801 | +0.09(+0.55%) |
Mar 03, 2014 | 16.22 | 16.27 | 16.07 | 16.19 | 5,992,532 | -0.12(-0.72%) |
Feb 28, 2014 | 16.27 | 16.36 | 16.24 | 16.31 | 3,721,180 | +0.06(+0.38%) |
Feb 27, 2014 | 16.22 | 16.40 | 16.17 | 16.24 | 10,878,191 | +0.01(+0.04%) |
Feb 26, 2014 | 16.74 | 16.80 | 16.22 | 16.24 | 15,554,091 | -0.44(-2.65%) |
Feb 25, 2014 | 16.80 | 16.88 | 16.54 | 16.68 | 8,376,904 | -0.13(-0.78%) |
Feb 24, 2014 | 16.97 | 17.03 | 16.80 | 16.81 | 4,609,942 | -0.07(-0.41%) |
Feb 21, 2014 | 16.73 | 16.91 | 16.66 | 16.88 | 5,438,066 | +0.14(+0.82%) |
Feb 20, 2014 | 16.67 | 16.92 | 16.59 | 16.74 | 5,632,073 | +0.10(+0.58%) |
Feb 19, 2014 | 16.54 | 16.87 | 16.50 | 16.64 | 8,592,107 | +0.03(+0.21%) |
Feb 18, 2014 | 16.55 | 16.65 | 16.36 | 16.61 | 8,577,981 | +0.03(+0.17%) |
Feb 14, 2014 | 16.16 | 16.58 | 16.58 | 16.58 | 7,597,158 | +0.38(+2.34%) |
Feb 13, 2014 | 16.01 | 16.22 | 15.96 | 16.20 | 5,208,532 | +0.14(+0.86%) |
Feb 12, 2014 | 16.05 | 16.22 | 16.05 | 16.07 | 4,845,444 | -0.02(-0.10%) |
Feb 11, 2014 | 15.94 | 16.09 | 15.90 | 16.08 | 5,422,980 | +0.11(+0.68%) |
Feb 10, 2014 | 15.90 | 15.99 | 15.77 | 15.97 | 4,482,236 | +0.05(+0.30%) |
Feb 07, 2014 | 15.86 | 16.02 | 15.82 | 15.92 | 4,646,034 | +0.10(+0.65%) |
Feb 06, 2014 | 15.73 | 15.84 | 15.66 | 15.82 | 6,387,990 | +0.10(+0.61%) |
Feb 05, 2014 | 15.68 | 15.76 | 15.44 | 15.73 | 7,483,082 | -0.01(-0.09%) |
Feb 04, 2014 | 15.80 | 15.82 | 15.61 | 15.74 | 5,374,847 | +0.01(+0.04%) |
Feb 03, 2014 | 16.02 | 16.14 | 15.67 | 15.73 | 6,015,781 | -0.24(-1.50%) |
Jan 31, 2014 | 15.93 | 16.22 | 15.92 | 15.97 | 10,488,337 | -0.10(-0.64%) |
Jan 30, 2014 | 15.88 | 16.12 | 15.87 | 16.07 | 4,072,875 | +0.27(+1.73%) |
Jan 29, 2014 | 15.84 | 15.95 | 15.71 | 15.80 | 4,072,033 | -0.13(-0.81%) |
Jan 28, 2014 | 15.82 | 15.95 | 15.79 | 15.93 | 3,241,869 | +0.11(+0.69%) |
Jan 27, 2014 | 15.81 | 15.90 | 15.76 | 15.82 | 3,750,481 | +0.02(+0.13%) |
Jan 24, 2014 | 16.01 | 16.14 | 15.80 | 15.80 | 4,106,699 | -0.29(-1.78%) |
Jan 23, 2014 | 16.18 | 16.22 | 15.98 | 16.09 | 3,676,965 | -0.15(-0.92%) |
Jan 22, 2014 | 16.17 | 16.29 | 16.16 | 16.24 | 2,502,340 | +0.05(+0.34%) |
Jan 21, 2014 | 16.04 | 16.20 | 16.02 | 16.18 | 3,738,773 | +0.20(+1.24%) |
Jan 17, 2014 | 16.09 | 15.99 | 15.99 | 15.99 | 4,201,992 | -0.10(-0.59%) |
Jan 16, 2014 | 16.01 | 16.12 | 15.88 | 16.08 | 7,395,699 | +0.07(+0.43%) |
Jan 15, 2014 | 15.86 | 16.02 | 15.79 | 16.01 | 9,633,912 | +0.16(+0.99%) |
Jan 14, 2014 | 15.73 | 15.89 | 15.70 | 15.86 | 5,224,175 | +0.13(+0.82%) |
Jan 13, 2014 | 15.90 | 15.94 | 15.70 | 15.73 | 7,714,459 | -0.23(-1.45%) |
Jan 10, 2014 | 15.86 | 16.16 | 15.85 | 15.96 | 7,499,475 | +0.19(+1.21%) |
Jan 09, 2014 | 15.60 | 15.77 | 15.50 | 15.77 | 5,353,859 | +0.18(+1.14%) |
Jan 08, 2014 | 15.71 | 15.77 | 15.54 | 15.59 | 3,709,779 | -0.16(-1.04%) |
Jan 07, 2014 | 15.62 | 15.84 | 15.57 | 15.75 | 4,044,026 | +0.16(+1.05%) |
Jan 06, 2014 | 15.65 | 15.66 | 15.49 | 15.59 | 3,952,497 | +0.02(+0.13%) |
Jan 03, 2014 | 15.60 | 15.70 | 15.49 | 15.57 | 4,671,210 | -0.01(-0.04%) |
Jan 02, 2014 | 15.81 | 15.90 | 15.57 | 15.58 | 4,364,621 | -0.25(-1.55%) |
Dec 31, 2013 | 15.78 | 15.82 | 15.82 | 15.82 | 2,850,897 | +0.05(+0.30%) |
Dec 30, 2013 | 15.79 | 15.85 | 15.74 | 15.77 | 3,163,335 | -0.01(-0.04%) |
Dec 27, 2013 | 15.75 | 15.86 | 15.71 | 15.78 | 2,105,107 | +0.03(+0.22%) |
Dec 26, 2013 | 15.81 | 15.87 | 15.70 | 15.75 | 2,143,811 | -0.05(-0.35%) |
Dec 24, 2013 | 15.75 | 15.85 | 15.67 | 15.80 | 1,091,413 | +0.06(+0.39%) |
Dec 23, 2013 | 15.90 | 15.94 | 15.71 | 15.74 | 3,955,818 | -0.13(-0.82%) |
Dec 20, 2013 | 15.55 | 16.05 | 15.55 | 15.87 | 8,978,976 | +0.33(+2.15%) |
Dec 19, 2013 | 15.61 | 15.62 | 15.41 | 15.54 | 3,703,192 | -0.16(-1.00%) |
Dec 18, 2013 | 15.60 | 15.72 | 15.33 | 15.69 | 5,342,398 | +0.07(+0.44%) |
Dec 17, 2013 | 15.53 | 15.71 | 15.46 | 15.62 | 7,186,824 | +0.07(+0.44%) |
Dec 16, 2013 | 15.59 | 15.71 | 15.45 | 15.56 | 4,505,262 | +0.08(+0.49%) |
Dec 13, 2013 | 15.59 | 15.63 | 15.44 | 15.48 | 4,597,558 | -0.12(-0.74%) |
Dec 12, 2013 | 15.58 | 15.73 | 15.57 | 15.60 | 3,225,709 | +0.00(+0.00%) |
Dec 11, 2013 | 15.83 | 15.88 | 15.53 | 15.60 | 5,605,705 | -0.27(-1.68%) |
Dec 10, 2013 | 15.89 | 16.04 | 15.81 | 15.86 | 6,781,076 | -0.03(-0.22%) |
Dec 09, 2013 | 15.90 | 15.96 | 15.71 | 15.90 | 4,626,786 | -0.05(-0.30%) |
Dec 06, 2013 | 15.88 | 16.04 | 15.71 | 15.94 | 9,707,375 | +0.12(+0.73%) |
Dec 05, 2013 | 15.70 | 15.86 | 15.58 | 15.83 | 7,161,556 | +0.07(+0.43%) |
Dec 04, 2013 | 15.56 | 15.76 | 15.49 | 15.76 | 4,801,440 | +0.03(+0.17%) |
Dec 03, 2013 | 15.71 | 15.81 | 15.67 | 15.73 | 7,698,748 | -0.05(-0.35%) |
Dec 02, 2013 | 15.81 | 15.99 | 15.68 | 15.79 | 9,857,773 | -0.20(-1.28%) |
Nov 29, 2013 | 15.99 | 16.11 | 15.94 | 15.99 | 4,486,161 | -0.01(-0.09%) |
Nov 27, 2013 | 16.08 | 16.09 | 15.94 | 16.01 | 13,556,019 | -0.09(-0.55%) |
Nov 26, 2013 | 16.52 | 16.54 | 15.66 | 16.09 | 33,407,098 | -0.88(-5.19%) |
Nov 25, 2013 | 17.07 | 17.08 | 16.93 | 16.98 | 5,659,233 | -0.08(-0.44%) |
Nov 22, 2013 | 16.75 | 17.10 | 16.70 | 17.05 | 12,567,600 | +0.30(+1.79%) |
Nov 21, 2013 | 16.70 | 16.84 | 16.62 | 16.75 | 4,051,863 | +0.10(+0.62%) |
Nov 20, 2013 | 16.86 | 16.92 | 16.63 | 16.65 | 3,444,403 | -0.20(-1.17%) |
Nov 19, 2013 | 16.95 | 17.02 | 16.79 | 16.85 | 2,720,064 | -0.16(-0.92%) |
Nov 18, 2013 | 17.11 | 17.13 | 16.94 | 17.00 | 6,019,374 | -0.11(-0.64%) |
Nov 15, 2013 | 17.01 | 17.11 | 16.92 | 17.11 | 10,590,079 | +0.09(+0.52%) |
Nov 14, 2013 | 17.10 | 17.16 | 16.94 | 17.02 | 3,872,136 | +0.17(+1.00%) |
Nov 12, 2013 | 16.85 | 16.94 | 16.79 | 16.85 | 13,746,013 | -0.07(-0.40%) |
Nov 11, 2013 | 16.83 | 17.01 | 16.76 | 16.92 | 3,955,774 | +0.12(+0.73%) |
Nov 08, 2013 | 16.68 | 16.81 | 16.48 | 16.80 | 14,396,830 | +0.06(+0.36%) |
Nov 07, 2013 | 17.01 | 17.12 | 16.71 | 16.74 | 5,427,918 | -0.22(-1.28%) |
Nov 06, 2013 | 16.41 | 17.03 | 16.29 | 16.96 | 10,263,365 | +0.53(+3.26%) |
Nov 05, 2013 | 16.53 | 16.58 | 16.41 | 16.42 | 4,295,416 | -0.13(-0.78%) |
Nov 04, 2013 | 16.57 | 16.64 | 16.39 | 16.55 | 3,345,649 | +0.03(+0.16%) |
Nov 01, 2013 | 16.68 | 16.73 | 16.51 | 16.52 | 5,165,863 | -0.13(-0.77%) |
Oct 31, 2013 | 16.59 | 16.75 | 16.41 | 16.65 | 4,340,655 | +0.08(+0.49%) |
Oct 30, 2013 | 16.84 | 16.93 | 16.54 | 16.57 | 4,068,127 | -0.22(-1.29%) |
Oct 29, 2013 | 16.81 | 16.87 | 16.62 | 16.79 | 3,038,288 | -0.03(-0.16%) |
Oct 28, 2013 | 16.88 | 16.95 | 16.72 | 16.81 | 3,974,567 | -0.02(-0.12%) |
Oct 25, 2013 | 16.66 | 16.85 | 16.57 | 16.83 | 3,589,953 | +0.17(+1.02%) |
Oct 24, 2013 | 16.77 | 16.81 | 16.54 | 16.66 | 2,725,829 | -0.04(-0.24%) |
Oct 23, 2013 | 16.71 | 16.93 | 16.64 | 16.71 | 5,191,995 | -0.02(-0.12%) |
Oct 22, 2013 | 16.69 | 16.88 | 16.62 | 16.73 | 5,143,231 | +0.07(+0.45%) |
Oct 21, 2013 | 16.62 | 16.71 | 16.56 | 16.65 | 2,717,887 | +0.00(+0.00%) |
Oct 18, 2013 | 16.77 | 16.81 | 16.63 | 16.65 | 3,959,041 | -0.05(-0.32%) |
Oct 17, 2013 | 16.43 | 16.75 | 16.36 | 16.71 | 2,701,542 | +0.22(+1.35%) |
Oct 16, 2013 | 16.37 | 16.50 | 16.30 | 16.48 | 3,818,222 | +0.21(+1.29%) |
Oct 15, 2013 | 16.45 | 16.56 | 16.27 | 16.27 | 3,085,479 | -0.25(-1.52%) |
Oct 14, 2013 | 16.49 | 16.54 | 16.23 | 16.52 | 3,461,896 | -0.03(-0.20%) |
Oct 11, 2013 | 16.41 | 16.56 | 16.35 | 16.56 | 2,143,464 | +0.08(+0.49%) |
Oct 10, 2013 | 16.26 | 16.49 | 16.13 | 16.48 | 2,330,435 | +0.28(+1.71%) |
Oct 09, 2013 | 16.21 | 16.46 | 16.12 | 16.20 | 3,321,086 | +0.05(+0.34%) |
Oct 08, 2013 | 16.14 | 16.29 | 16.08 | 16.14 | 4,240,145 | -0.01(-0.08%) |
Oct 07, 2013 | 16.24 | 16.34 | 16.16 | 16.16 | 1,976,900 | -0.18(-1.08%) |
Oct 04, 2013 | 16.15 | 16.37 | 16.13 | 16.33 | 4,261,451 | +0.18(+1.09%) |
Oct 03, 2013 | 16.45 | 16.45 | 16.13 | 16.16 | 5,032,204 | -0.37(-2.21%) |
Oct 02, 2013 | 16.33 | 16.65 | 16.27 | 16.52 | 5,530,488 | +0.15(+0.91%) |
Oct 01, 2013 | 16.26 | 16.50 | 16.20 | 16.37 | 4,267,773 | +0.15(+0.92%) |
Sep 30, 2013 | 16.12 | 16.28 | 16.06 | 16.22 | 4,483,619 | +0.03(+0.17%) |
Sep 27, 2013 | 16.23 | 16.36 | 16.14 | 16.20 | 3,410,153 | -0.11(-0.66%) |
Sep 26, 2013 | 16.24 | 16.40 | 16.22 | 16.31 | 4,080,389 | +0.06(+0.37%) |
Sep 25, 2013 | 16.25 | 16.39 | 16.21 | 16.24 | 3,013,183 | -0.02(-0.12%) |
Sep 24, 2013 | 16.38 | 16.41 | 16.25 | 16.27 | 3,848,734 | -0.15(-0.91%) |
Sep 23, 2013 | 16.16 | 16.42 | 16.08 | 16.41 | 5,576,643 | +0.22(+1.38%) |
Sep 20, 2013 | 16.39 | 16.49 | 16.16 | 16.19 | 7,742,695 | -0.20(-1.20%) |
Sep 19, 2013 | 16.49 | 16.67 | 16.26 | 16.39 | 7,566,435 | -0.07(-0.41%) |
Sep 18, 2013 | 15.89 | 16.52 | 15.87 | 16.45 | 10,747,311 | +0.55(+3.49%) |
Sep 17, 2013 | 15.51 | 15.90 | 15.48 | 15.90 | 4,916,387 | +0.42(+2.71%) |
Sep 16, 2013 | 15.66 | 15.70 | 15.46 | 15.48 | 4,608,976 | -0.01(-0.09%) |
Sep 13, 2013 | 15.49 | 15.61 | 15.46 | 15.49 | 2,346,363 | +0.01(+0.09%) |
Sep 12, 2013 | 15.49 | 15.56 | 15.35 | 15.48 | 3,602,772 | +0.01(+0.04%) |
Sep 11, 2013 | 15.63 | 15.66 | 15.36 | 15.47 | 5,021,315 | -0.17(-1.08%) |
Sep 10, 2013 | 15.64 | 15.68 | 15.55 | 15.64 | 3,001,593 | +0.06(+0.39%) |
Sep 09, 2013 | 15.45 | 15.67 | 15.45 | 15.58 | 2,881,262 | +0.14(+0.92%) |
Sep 06, 2013 | 15.47 | 15.59 | 15.40 | 15.44 | 4,251,806 | +0.03(+0.22%) |
Sep 05, 2013 | 15.51 | 15.59 | 15.36 | 15.41 | 3,407,665 | -0.12(-0.74%) |
Sep 04, 2013 | 15.40 | 15.53 | 15.22 | 15.52 | 4,753,940 | +0.12(+0.75%) |
Sep 03, 2013 | 15.63 | 15.66 | 15.33 | 15.41 | 4,204,548 | -0.12(-0.74%) |
Aug 30, 2013 | 15.60 | 15.66 | 15.44 | 15.52 | 3,292,421 | -0.08(-0.52%) |
Aug 29, 2013 | 15.64 | 15.75 | 15.57 | 15.60 | 2,898,792 | -0.10(-0.65%) |
Aug 28, 2013 | 15.57 | 15.78 | 15.51 | 15.70 | 4,668,513 | +0.11(+0.69%) |
Aug 27, 2013 | 15.44 | 15.71 | 15.39 | 15.60 | 4,662,908 | +0.03(+0.22%) |
Aug 26, 2013 | 15.67 | 15.70 | 15.53 | 15.56 | 3,286,279 | -0.12(-0.78%) |
Aug 23, 2013 | 15.57 | 15.74 | 15.50 | 15.68 | 2,436,751 | +0.11(+0.70%) |
Aug 22, 2013 | 15.57 | 15.66 | 15.50 | 15.57 | 2,369,140 | +0.01(+0.04%) |
Aug 21, 2013 | 15.69 | 15.74 | 15.55 | 15.57 | 3,608,016 | -0.21(-1.33%) |
Aug 20, 2013 | 15.52 | 15.86 | 15.48 | 15.78 | 5,483,956 | +0.26(+1.66%) |
Aug 19, 2013 | 15.66 | 15.71 | 15.49 | 15.52 | 4,258,144 | -0.17(-1.08%) |
Aug 16, 2013 | 15.75 | 15.79 | 15.62 | 15.69 | 5,267,354 | -0.07(-0.47%) |
Aug 15, 2013 | 15.87 | 15.89 | 15.73 | 15.76 | 4,054,808 | -0.18(-1.10%) |
Aug 14, 2013 | 16.08 | 16.18 | 15.89 | 15.94 | 3,508,968 | -0.18(-1.14%) |
Aug 13, 2013 | 16.18 | 16.22 | 16.05 | 16.12 | 5,534,251 | -0.05(-0.33%) |
Aug 12, 2013 | 16.20 | 16.27 | 16.12 | 16.18 | 12,626,329 | -0.09(-0.58%) |
Aug 09, 2013 | 16.37 | 16.40 | 16.19 | 16.27 | 13,590,788 | -0.10(-0.62%) |
Aug 08, 2013 | 16.37 | 16.60 | 16.33 | 16.37 | 13,840,639 | -0.09(-0.53%) |
Aug 07, 2013 | 16.44 | 16.60 | 16.41 | 16.46 | 3,465,678 | -0.06(-0.37%) |
Aug 06, 2013 | 16.51 | 16.72 | 16.44 | 16.52 | 4,580,242 | +0.03(+0.16%) |
Aug 05, 2013 | 16.78 | 16.81 | 16.49 | 16.49 | 6,179,937 | -0.36(-2.11%) |
Aug 02, 2013 | 16.90 | 16.96 | 16.72 | 16.85 | 3,244,826 | -0.03(-0.20%) |
Aug 01, 2013 | 17.03 | 17.21 | 16.58 | 16.88 | 4,387,091 | +0.23(+1.37%) |
Jul 31, 2013 | 16.61 | 16.77 | 16.49 | 16.65 | 7,494,453 | -0.01(-0.04%) |
Jul 30, 2013 | 16.64 | 16.70 | 16.61 | 16.66 | 2,389,447 | +0.11(+0.65%) |
Jul 29, 2013 | 16.61 | 16.67 | 16.54 | 16.55 | 1,906,410 | -0.10(-0.60%) |
Jul 26, 2013 | 16.43 | 16.65 | 16.33 | 16.65 | 4,415,396 | +0.07(+0.45%) |
Jul 25, 2013 | 16.34 | 16.70 | 16.34 | 16.58 | 3,795,925 | +0.17(+1.06%) |
Jul 24, 2013 | 16.60 | 16.63 | 16.35 | 16.41 | 2,220,023 | -0.22(-1.33%) |
Jul 23, 2013 | 16.51 | 16.66 | 16.46 | 16.63 | 2,144,731 | +0.13(+0.81%) |
Jul 22, 2013 | 16.54 | 16.53 | 16.45 | 16.49 | 1,922,961 | -0.04(-0.24%) |
Jul 19, 2013 | 16.60 | 16.66 | 16.34 | 16.53 | 3,509,411 | -0.07(-0.40%) |
Jul 18, 2013 | 16.46 | 16.66 | 16.43 | 16.60 | 1,815,610 | +0.19(+1.14%) |
Jul 17, 2013 | 16.52 | 16.57 | 16.31 | 16.41 | 1,851,391 | -0.03(-0.20%) |
Jul 16, 2013 | 16.55 | 16.58 | 16.34 | 16.45 | 2,540,609 | -0.09(-0.53%) |
Jul 15, 2013 | 16.33 | 16.58 | 16.32 | 16.53 | 3,756,590 | +0.16(+0.98%) |
Jul 12, 2013 | 16.32 | 16.39 | 16.19 | 16.37 | 1,413,663 | +0.06(+0.37%) |
Jul 11, 2013 | 16.31 | 16.34 | 16.11 | 16.31 | 2,164,541 | +0.18(+1.12%) |
Jul 10, 2013 | 15.97 | 16.15 | 15.92 | 16.13 | 2,361,541 | +0.12(+0.75%) |
Jul 09, 2013 | 15.96 | 16.01 | 15.88 | 16.01 | 2,738,576 | +0.12(+0.76%) |
Jul 08, 2013 | 15.74 | 15.97 | 15.70 | 15.89 | 2,642,280 | +0.23(+1.46%) |
Jul 05, 2013 | 15.72 | 15.72 | 15.49 | 15.66 | 2,455,424 | -0.01(-0.09%) |
Jul 03, 2013 | 15.63 | 15.74 | 15.59 | 15.68 | 1,170,766 | -0.06(-0.38%) |
Jul 02, 2013 | 15.60 | 15.82 | 15.58 | 15.74 | 4,548,360 | +0.12(+0.77%) |
Jul 01, 2013 | 15.96 | 15.96 | 15.57 | 15.61 | 4,097,419 | -0.15(-0.94%) |
Jun 28, 2013 | 15.74 | 15.94 | 15.64 | 15.76 | 4,676,267 | +0.00(+0.00%) |
Jun 27, 2013 | 15.69 | 15.86 | 15.64 | 15.76 | 2,845,699 | +0.13(+0.82%) |
Jun 26, 2013 | 15.57 | 15.71 | 15.46 | 15.63 | 3,304,955 | +0.15(+1.00%) |
Jun 25, 2013 | 15.31 | 15.54 | 15.22 | 15.48 | 4,634,360 | +0.30(+1.99%) |
Jun 24, 2013 | 15.15 | 15.31 | 15.00 | 15.18 | 3,186,038 | -0.09(-0.61%) |
Jun 21, 2013 | 15.20 | 15.38 | 14.91 | 15.27 | 4,538,332 | +0.18(+1.20%) |
Jun 20, 2013 | 15.39 | 15.43 | 15.04 | 15.09 | 4,317,437 | -0.40(-2.60%) |
Jun 19, 2013 | 15.88 | 15.92 | 15.49 | 15.49 | 3,287,716 | -0.39(-2.45%) |
Jun 18, 2013 | 15.84 | 15.98 | 15.78 | 15.88 | 3,208,382 | +0.09(+0.55%) |
Jun 17, 2013 | 16.00 | 16.04 | 15.72 | 15.80 | 3,871,201 | -0.11(-0.72%) |
Jun 14, 2013 | 15.82 | 15.98 | 15.77 | 15.91 | 3,283,011 | +0.06(+0.38%) |
Jun 13, 2013 | 15.45 | 15.89 | 15.40 | 15.85 | 4,397,306 | +0.37(+2.38%) |
Jun 12, 2013 | 15.59 | 15.71 | 15.37 | 15.48 | 5,442,101 | -0.03(-0.22%) |
Jun 11, 2013 | 15.56 | 15.61 | 15.44 | 15.51 | 5,417,061 | -0.14(-0.90%) |
Jun 10, 2013 | 15.71 | 15.80 | 15.56 | 15.65 | 3,630,009 | -0.04(-0.26%) |
Jun 07, 2013 | 15.57 | 15.71 | 15.45 | 15.70 | 2,952,132 | +0.16(+1.04%) |
Jun 06, 2013 | 15.33 | 15.54 | 15.20 | 15.53 | 5,895,091 | +0.20(+1.31%) |
Jun 05, 2013 | 15.45 | 15.59 | 15.24 | 15.33 | 7,652,261 | -0.17(-1.13%) |
Jun 04, 2013 | 15.53 | 15.76 | 15.42 | 15.51 | 6,110,693 | -0.06(-0.39%) |
Jun 03, 2013 | 15.56 | 15.72 | 15.41 | 15.57 | 4,933,991 | +0.01(+0.09%) |
May 31, 2013 | 15.53 | 15.92 | 15.49 | 15.55 | 6,288,171 | -0.01(-0.09%) |
May 30, 2013 | 15.53 | 15.84 | 15.47 | 15.57 | 3,570,908 | +0.11(+0.69%) |
May 29, 2013 | 15.61 | 15.66 | 15.31 | 15.46 | 3,514,022 | -0.26(-1.66%) |
May 28, 2013 | 15.86 | 16.02 | 15.64 | 15.72 | 3,162,741 | -0.09(-0.55%) |
May 24, 2013 | 15.87 | 15.96 | 15.73 | 15.81 | 2,988,832 | -0.20(-1.26%) |
May 23, 2013 | 15.82 | 16.06 | 15.74 | 16.01 | 4,867,242 | +0.08(+0.51%) |
May 22, 2013 | 16.33 | 16.43 | 15.89 | 15.93 | 3,904,997 | -0.42(-2.59%) |
May 21, 2013 | 16.30 | 16.45 | 16.23 | 16.35 | 2,538,511 | +0.07(+0.41%) |
May 20, 2013 | 16.25 | 16.37 | 16.21 | 16.29 | 3,072,539 | -0.02(-0.12%) |
May 17, 2013 | 16.21 | 16.35 | 16.15 | 16.31 | 3,789,700 | +0.13(+0.83%) |
May 16, 2013 | 16.33 | 16.38 | 16.15 | 16.17 | 3,548,946 | -0.21(-1.27%) |
May 15, 2013 | 16.17 | 16.46 | 16.14 | 16.38 | 4,107,572 | +0.36(+2.25%) |
May 13, 2013 | 16.03 | 16.09 | 15.97 | 16.02 | 4,610,424 | -0.09(-0.54%) |
May 10, 2013 | 16.03 | 16.12 | 15.99 | 16.11 | 3,213,038 | +0.08(+0.50%) |
May 09, 2013 | 15.95 | 16.16 | 15.93 | 16.03 | 5,161,710 | -0.09(-0.54%) |
May 08, 2013 | 16.19 | 16.28 | 16.05 | 16.11 | 3,003,470 | -0.11(-0.66%) |
May 07, 2013 | 16.13 | 16.25 | 16.09 | 16.22 | 5,869,561 | +0.13(+0.83%) |
May 06, 2013 | 16.17 | 16.18 | 16.05 | 16.09 | 5,289,410 | -0.11(-0.66%) |
May 03, 2013 | 16.08 | 16.27 | 16.06 | 16.19 | 7,748,036 | +0.13(+0.83%) |
May 02, 2013 | 16.03 | 16.23 | 15.92 | 16.06 | 5,567,110 | -0.13(-0.82%) |