Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 18.41 | 18.42 | 18.14 | 18.23 | 1,315,541 | -0.08(-0.44%) |
Nov 27, 2013 | 18.09 | 18.47 | 18.03 | 18.31 | 3,289,896 | +0.31(+1.75%) |
Nov 26, 2013 | 17.82 | 18.09 | 17.81 | 18.00 | 3,140,191 | +0.26(+1.47%) |
Nov 25, 2013 | 17.64 | 17.88 | 17.60 | 17.73 | 2,077,006 | +0.09(+0.51%) |
Nov 22, 2013 | 17.53 | 17.71 | 17.46 | 17.64 | 2,232,535 | +0.18(+1.03%) |
Nov 21, 2013 | 17.32 | 17.51 | 17.23 | 17.46 | 3,651,340 | +0.07(+0.41%) |
Nov 20, 2013 | 17.79 | 17.88 | 17.34 | 17.39 | 3,206,105 | -0.32(-1.83%) |
Nov 19, 2013 | 18.09 | 18.09 | 17.65 | 17.72 | 2,436,529 | -0.31(-1.75%) |
Nov 18, 2013 | 17.92 | 18.42 | 17.92 | 18.03 | 2,693,334 | +0.21(+1.16%) |
Nov 15, 2013 | 17.91 | 18.00 | 17.80 | 17.82 | 4,908,513 | -0.04(-0.25%) |
Nov 14, 2013 | 18.17 | 18.21 | 17.64 | 17.87 | 4,604,774 | -0.72(-3.87%) |
Nov 13, 2013 | 18.62 | 18.83 | 18.44 | 18.59 | 2,080,320 | -0.05(-0.29%) |
Nov 12, 2013 | 18.52 | 18.70 | 18.45 | 18.64 | 1,880,104 | +0.13(+0.73%) |
Nov 11, 2013 | 18.29 | 18.58 | 18.12 | 18.51 | 1,723,991 | +0.13(+0.73%) |
Nov 08, 2013 | 18.15 | 18.39 | 18.10 | 18.37 | 1,549,260 | +0.28(+1.53%) |
Nov 07, 2013 | 18.52 | 18.62 | 18.09 | 18.10 | 2,715,493 | -0.35(-1.89%) |
Nov 06, 2013 | 18.74 | 18.75 | 18.38 | 18.45 | 2,708,284 | -0.30(-1.62%) |
Nov 05, 2013 | 18.62 | 18.78 | 18.45 | 18.75 | 2,235,846 | +0.13(+0.72%) |
Nov 04, 2013 | 18.66 | 18.84 | 18.53 | 18.62 | 2,244,143 | +0.06(+0.34%) |
Nov 01, 2013 | 18.78 | 18.80 | 18.50 | 18.55 | 2,408,924 | -0.13(-0.72%) |
Oct 31, 2013 | 18.60 | 18.76 | 18.39 | 18.69 | 3,334,382 | -0.06(-0.33%) |
Oct 30, 2013 | 19.79 | 19.84 | 18.72 | 18.75 | 5,579,787 | -0.94(-4.78%) |
Oct 29, 2013 | 20.20 | 20.29 | 19.60 | 19.69 | 5,777,377 | -0.62(-3.04%) |
Oct 28, 2013 | 20.12 | 20.31 | 19.99 | 20.31 | 1,592,497 | +0.13(+0.67%) |
Oct 25, 2013 | 20.06 | 20.18 | 20.00 | 20.17 | 2,332,517 | +0.10(+0.49%) |
Oct 24, 2013 | 20.08 | 20.22 | 19.96 | 20.08 | 1,467,909 | -0.03(-0.13%) |
Oct 23, 2013 | 20.11 | 20.16 | 19.84 | 20.10 | 1,697,207 | -0.13(-0.62%) |
Oct 22, 2013 | 20.29 | 20.44 | 20.18 | 20.23 | 1,756,165 | -0.09(-0.44%) |
Oct 21, 2013 | 20.21 | 20.45 | 20.08 | 20.32 | 2,736,754 | +0.14(+0.71%) |
Oct 18, 2013 | 19.91 | 20.20 | 19.81 | 20.17 | 2,032,777 | +0.41(+2.09%) |
Oct 17, 2013 | 19.57 | 19.82 | 19.41 | 19.76 | 1,422,258 | +0.06(+0.32%) |
Oct 16, 2013 | 19.56 | 19.83 | 19.56 | 19.70 | 1,442,292 | +0.26(+1.34%) |
Oct 15, 2013 | 19.66 | 19.69 | 19.41 | 19.44 | 1,936,363 | -0.27(-1.36%) |
Oct 14, 2013 | 19.57 | 19.76 | 19.48 | 19.71 | 1,746,974 | +0.01(+0.05%) |
Oct 11, 2013 | 19.74 | 19.82 | 19.50 | 19.70 | 2,961,953 | -0.11(-0.54%) |
Oct 10, 2013 | 19.58 | 19.88 | 19.58 | 19.81 | 2,812,878 | +0.40(+2.08%) |
Oct 09, 2013 | 19.61 | 19.66 | 19.21 | 19.40 | 2,625,918 | -0.14(-0.73%) |
Oct 08, 2013 | 19.69 | 19.83 | 19.42 | 19.55 | 3,919,848 | -0.12(-0.59%) |
Oct 07, 2013 | 19.55 | 19.70 | 19.34 | 19.66 | 2,490,729 | -0.14(-0.72%) |
Oct 04, 2013 | 19.48 | 19.85 | 19.31 | 19.81 | 2,829,686 | +0.36(+1.84%) |
Oct 03, 2013 | 19.50 | 19.58 | 19.21 | 19.45 | 3,107,092 | -0.15(-0.78%) |
Oct 02, 2013 | 19.59 | 19.60 | 19.23 | 19.60 | 3,458,800 | -0.02(-0.09%) |
Oct 01, 2013 | 19.47 | 19.87 | 19.46 | 19.62 | 2,951,462 | +0.20(+1.01%) |
Sep 30, 2013 | 18.97 | 19.55 | 18.95 | 19.42 | 3,719,636 | +0.23(+1.21%) |
Sep 27, 2013 | 19.27 | 19.44 | 19.11 | 19.19 | 3,641,770 | -0.18(-0.92%) |
Sep 26, 2013 | 20.77 | 21.17 | 19.32 | 19.37 | 13,927,941 | -2.13(-9.92%) |
Sep 25, 2013 | 21.32 | 21.54 | 21.28 | 21.50 | 5,995,056 | +0.26(+1.22%) |
Sep 24, 2013 | 21.02 | 21.38 | 20.74 | 21.24 | 3,368,923 | +0.18(+0.85%) |
Sep 23, 2013 | 20.80 | 21.25 | 20.56 | 21.06 | 6,066,850 | +0.36(+1.73%) |
Sep 20, 2013 | 21.34 | 21.62 | 20.68 | 20.70 | 5,462,440 | -0.50(-2.37%) |
Sep 19, 2013 | 21.28 | 21.40 | 21.12 | 21.20 | 1,312,319 | +0.04(+0.21%) |
Sep 18, 2013 | 20.98 | 21.16 | 20.59 | 21.16 | 3,175,296 | +0.00(+0.00%) |
Sep 17, 2013 | 21.21 | 21.30 | 21.02 | 21.16 | 1,211,495 | -0.09(-0.42%) |
Sep 16, 2013 | 21.46 | 21.45 | 21.23 | 21.25 | 1,152,701 | +0.04(+0.21%) |
Sep 13, 2013 | 21.15 | 21.29 | 20.96 | 21.20 | 1,037,657 | +0.02(+0.08%) |
Sep 12, 2013 | 21.43 | 21.57 | 21.12 | 21.19 | 1,670,224 | -0.19(-0.88%) |
Sep 11, 2013 | 21.43 | 21.48 | 21.03 | 21.38 | 2,710,474 | -0.16(-0.75%) |
Sep 10, 2013 | 21.39 | 21.79 | 21.24 | 21.54 | 3,547,425 | +0.59(+2.82%) |
Sep 09, 2013 | 20.63 | 21.04 | 20.60 | 20.95 | 1,431,983 | +0.34(+1.65%) |
Sep 06, 2013 | 20.67 | 20.86 | 20.30 | 20.60 | 1,469,465 | -0.06(-0.30%) |
Sep 05, 2013 | 20.77 | 21.00 | 20.66 | 20.67 | 1,328,173 | -0.11(-0.52%) |
Sep 04, 2013 | 20.42 | 20.86 | 20.39 | 20.77 | 1,642,678 | +0.39(+1.89%) |
Sep 03, 2013 | 20.62 | 20.76 | 20.16 | 20.39 | 2,552,710 | -0.05(-0.26%) |
Aug 30, 2013 | 20.80 | 20.80 | 20.26 | 20.44 | 1,408,350 | -0.35(-1.68%) |
Aug 29, 2013 | 20.53 | 21.01 | 20.42 | 20.79 | 1,099,874 | +0.27(+1.31%) |
Aug 28, 2013 | 20.14 | 20.60 | 20.13 | 20.52 | 2,788,696 | +0.42(+2.09%) |
Aug 27, 2013 | 20.60 | 20.67 | 20.04 | 20.10 | 4,512,407 | -0.70(-3.36%) |
Aug 26, 2013 | 20.94 | 21.22 | 20.80 | 20.80 | 1,346,592 | -0.15(-0.73%) |
Aug 23, 2013 | 21.16 | 21.24 | 20.92 | 20.95 | 1,583,802 | -0.11(-0.51%) |
Aug 22, 2013 | 21.02 | 21.24 | 20.98 | 21.06 | 974,881 | +0.10(+0.47%) |
Aug 21, 2013 | 20.97 | 21.13 | 20.73 | 20.96 | 1,089,242 | -0.04(-0.21%) |
Aug 20, 2013 | 20.90 | 21.05 | 20.73 | 21.01 | 1,290,670 | +0.09(+0.43%) |
Aug 19, 2013 | 20.90 | 21.04 | 20.79 | 20.92 | 1,157,164 | -0.01(-0.04%) |
Aug 16, 2013 | 20.82 | 21.10 | 20.82 | 20.93 | 1,101,753 | +0.11(+0.52%) |
Aug 15, 2013 | 21.11 | 21.11 | 20.73 | 20.82 | 1,635,150 | -0.57(-2.68%) |
Aug 14, 2013 | 21.41 | 21.58 | 21.35 | 21.39 | 2,005,030 | -0.02(-0.08%) |
Aug 13, 2013 | 21.33 | 21.48 | 21.20 | 21.41 | 1,061,517 | +0.08(+0.38%) |
Aug 12, 2013 | 20.99 | 21.42 | 20.98 | 21.33 | 1,819,142 | +0.23(+1.10%) |
Aug 09, 2013 | 20.87 | 21.13 | 20.75 | 21.10 | 1,353,986 | +0.24(+1.16%) |
Aug 08, 2013 | 20.94 | 21.09 | 20.83 | 20.86 | 1,702,839 | -0.02(-0.09%) |
Aug 07, 2013 | 20.71 | 20.91 | 20.57 | 20.87 | 1,980,321 | +0.05(+0.26%) |
Aug 06, 2013 | 20.87 | 20.97 | 20.73 | 20.82 | 2,293,728 | -0.12(-0.60%) |
Aug 05, 2013 | 20.80 | 20.97 | 20.78 | 20.95 | 1,114,816 | +0.06(+0.30%) |
Aug 02, 2013 | 20.84 | 20.96 | 20.62 | 20.88 | 1,405,464 | +0.03(+0.13%) |
Aug 01, 2013 | 20.24 | 20.96 | 20.12 | 20.86 | 2,325,015 | +0.33(+1.61%) |
Jul 31, 2013 | 20.29 | 20.69 | 20.25 | 20.53 | 1,768,551 | +0.18(+0.88%) |
Jul 30, 2013 | 20.19 | 20.40 | 20.16 | 20.35 | 949,387 | +0.26(+1.29%) |
Jul 29, 2013 | 20.15 | 20.25 | 19.90 | 20.09 | 910,491 | -0.09(-0.44%) |
Jul 26, 2013 | 20.03 | 20.29 | 20.01 | 20.18 | 1,096,805 | +0.04(+0.18%) |
Jul 25, 2013 | 19.98 | 20.18 | 19.80 | 20.14 | 1,504,174 | +0.13(+0.67%) |
Jul 24, 2013 | 20.09 | 20.35 | 20.00 | 20.01 | 1,293,982 | +0.05(+0.27%) |
Jul 23, 2013 | 20.01 | 20.10 | 19.92 | 19.96 | 1,104,248 | -0.01(-0.05%) |
Jul 22, 2013 | 19.83 | 20.01 | 19.77 | 19.96 | 1,013,500 | +0.10(+0.49%) |
Jul 19, 2013 | 19.72 | 19.90 | 19.64 | 19.87 | 1,404,933 | +0.04(+0.23%) |
Jul 18, 2013 | 19.99 | 20.03 | 19.71 | 19.82 | 1,830,657 | -0.15(-0.76%) |
Jul 17, 2013 | 19.98 | 20.01 | 19.72 | 19.97 | 1,379,724 | +0.05(+0.27%) |
Jul 16, 2013 | 19.62 | 19.92 | 19.62 | 19.92 | 2,440,647 | +0.27(+1.36%) |
Jul 15, 2013 | 19.61 | 19.69 | 19.51 | 19.65 | 1,449,439 | +0.05(+0.27%) |
Jul 12, 2013 | 19.37 | 19.61 | 19.36 | 19.60 | 1,687,976 | +0.20(+1.01%) |
Jul 11, 2013 | 19.46 | 19.46 | 19.14 | 19.40 | 1,544,171 | +0.18(+0.93%) |
Jul 10, 2013 | 18.95 | 19.43 | 18.91 | 19.22 | 2,299,434 | +0.28(+1.46%) |
Jul 09, 2013 | 18.36 | 18.97 | 18.20 | 18.95 | 2,592,874 | +0.75(+4.12%) |
Jul 08, 2013 | 18.72 | 18.75 | 18.09 | 18.20 | 3,243,631 | -0.49(-2.63%) |
Jul 05, 2013 | 18.60 | 18.70 | 18.51 | 18.69 | 1,169,528 | +0.24(+1.31%) |
Jul 03, 2013 | 18.39 | 18.63 | 18.20 | 18.45 | 1,058,323 | +0.00(+0.00%) |
Jul 02, 2013 | 18.37 | 18.71 | 18.27 | 18.45 | 1,711,873 | +0.07(+0.39%) |
Jul 01, 2013 | 18.21 | 18.59 | 18.20 | 18.37 | 2,011,112 | +0.18(+0.98%) |
Jun 28, 2013 | 18.11 | 18.24 | 17.79 | 18.20 | 3,325,799 | +0.01(+0.05%) |
Jun 27, 2013 | 18.06 | 18.36 | 18.04 | 18.19 | 2,052,145 | +0.28(+1.55%) |
Jun 26, 2013 | 17.99 | 17.99 | 17.72 | 17.91 | 1,712,606 | +0.12(+0.65%) |
Jun 25, 2013 | 17.54 | 17.84 | 17.46 | 17.79 | 1,816,350 | +0.45(+2.57%) |
Jun 24, 2013 | 17.82 | 17.85 | 17.19 | 17.35 | 3,279,515 | -0.71(-3.95%) |
Jun 21, 2013 | 18.13 | 18.40 | 17.92 | 18.06 | 3,490,682 | +0.10(+0.55%) |
Jun 20, 2013 | 16.79 | 18.20 | 16.79 | 17.96 | 5,890,361 | +0.27(+1.51%) |
Jun 19, 2013 | 17.85 | 18.01 | 17.62 | 17.70 | 3,076,091 | -0.09(-0.50%) |
Jun 18, 2013 | 17.58 | 17.84 | 17.41 | 17.79 | 1,889,522 | +0.20(+1.12%) |
Jun 17, 2013 | 17.51 | 17.69 | 17.46 | 17.59 | 1,706,476 | +0.25(+1.44%) |
Jun 14, 2013 | 17.58 | 17.62 | 17.25 | 17.34 | 1,770,648 | -0.26(-1.47%) |
Jun 13, 2013 | 16.93 | 17.62 | 16.78 | 17.60 | 2,146,245 | +0.69(+4.07%) |
Jun 12, 2013 | 17.38 | 17.47 | 16.87 | 16.91 | 1,721,887 | -0.38(-2.17%) |
Jun 11, 2013 | 17.07 | 17.53 | 16.96 | 17.29 | 1,638,058 | +0.01(+0.05%) |
Jun 10, 2013 | 17.35 | 17.45 | 17.25 | 17.28 | 2,656,657 | -0.08(-0.46%) |
Jun 07, 2013 | 17.29 | 17.73 | 17.27 | 17.36 | 3,350,328 | +0.15(+0.88%) |
Jun 06, 2013 | 17.20 | 17.46 | 17.11 | 17.21 | 4,055,490 | -0.01(-0.05%) |
Jun 05, 2013 | 17.73 | 17.74 | 17.21 | 17.21 | 3,537,225 | -0.59(-3.31%) |
Jun 04, 2013 | 17.96 | 18.24 | 17.68 | 17.80 | 1,940,770 | -0.16(-0.89%) |
Jun 03, 2013 | 17.90 | 17.99 | 17.63 | 17.96 | 2,746,563 | +0.05(+0.30%) |
May 31, 2013 | 17.90 | 18.27 | 17.73 | 17.91 | 2,435,938 | -0.12(-0.64%) |
May 30, 2013 | 17.62 | 18.15 | 17.59 | 18.03 | 1,832,361 | +0.47(+2.70%) |
May 29, 2013 | 17.46 | 17.67 | 17.37 | 17.55 | 1,827,318 | -0.04(-0.20%) |
May 28, 2013 | 17.59 | 17.71 | 17.36 | 17.59 | 1,877,200 | +0.40(+2.34%) |
May 24, 2013 | 17.03 | 17.26 | 16.98 | 17.19 | 1,157,429 | +0.04(+0.21%) |
May 23, 2013 | 17.21 | 17.26 | 17.00 | 17.15 | 2,307,225 | -0.31(-1.79%) |
May 22, 2013 | 17.82 | 18.00 | 17.37 | 17.46 | 2,308,189 | -0.38(-2.15%) |
May 21, 2013 | 17.92 | 17.94 | 17.67 | 17.85 | 1,628,792 | -0.04(-0.25%) |
May 20, 2013 | 17.83 | 17.98 | 17.79 | 17.89 | 1,532,595 | -0.01(-0.05%) |
May 17, 2013 | 17.63 | 17.94 | 17.56 | 17.90 | 1,938,667 | +0.36(+2.04%) |
May 16, 2013 | 17.68 | 17.85 | 17.46 | 17.54 | 2,143,028 | +0.04(+0.25%) |
May 15, 2013 | 17.49 | 17.59 | 17.41 | 17.50 | 1,782,757 | +0.50(+2.94%) |
May 13, 2013 | 17.10 | 17.18 | 16.95 | 17.00 | 1,136,069 | -0.14(-0.83%) |
May 10, 2013 | 17.13 | 17.18 | 16.99 | 17.14 | 1,323,652 | +0.06(+0.36%) |
May 09, 2013 | 17.21 | 17.32 | 17.04 | 17.08 | 2,469,084 | -0.12(-0.72%) |
May 08, 2013 | 16.93 | 17.21 | 16.85 | 17.20 | 2,814,563 | +0.28(+1.63%) |
May 07, 2013 | 16.63 | 16.94 | 16.52 | 16.93 | 4,187,980 | +0.34(+2.04%) |
May 06, 2013 | 16.24 | 16.60 | 16.16 | 16.59 | 1,862,934 | +0.38(+2.36%) |
May 03, 2013 | 15.98 | 16.26 | 15.80 | 16.21 | 1,733,833 | +0.41(+2.59%) |
May 02, 2013 | 15.60 | 15.85 | 15.58 | 15.80 | 2,068,110 | +0.24(+1.54%) |
May 01, 2013 | 15.79 | 15.83 | 15.53 | 15.56 | 1,918,269 | -0.27(-1.69%) |
Apr 30, 2013 | 15.64 | 15.85 | 15.56 | 15.83 | 1,707,399 | +0.19(+1.19%) |
Apr 29, 2013 | 15.44 | 15.68 | 15.39 | 15.64 | 1,476,998 | +0.25(+1.62%) |
Apr 26, 2013 | 15.59 | 15.60 | 15.37 | 15.39 | 1,064,551 | -0.20(-1.31%) |
Apr 25, 2013 | 15.53 | 15.69 | 15.44 | 15.60 | 1,345,905 | +0.17(+1.09%) |
Apr 24, 2013 | 15.22 | 15.44 | 15.21 | 15.43 | 1,616,621 | +0.20(+1.28%) |
Apr 23, 2013 | 14.96 | 15.23 | 14.92 | 15.23 | 1,998,833 | +0.36(+2.39%) |
Apr 22, 2013 | 14.78 | 14.95 | 14.75 | 14.88 | 2,332,330 | +0.14(+0.97%) |
Apr 19, 2013 | 14.88 | 14.88 | 14.57 | 14.73 | 2,666,829 | -0.12(-0.78%) |
Apr 18, 2013 | 15.20 | 15.28 | 14.74 | 14.85 | 2,852,025 | -0.29(-1.94%) |
Apr 17, 2013 | 15.38 | 15.38 | 14.96 | 15.14 | 4,204,775 | -0.45(-2.91%) |
Apr 16, 2013 | 15.51 | 15.63 | 15.40 | 15.60 | 1,996,738 | +0.24(+1.56%) |
Apr 15, 2013 | 15.94 | 15.96 | 15.33 | 15.36 | 4,321,583 | -0.66(-4.11%) |
Apr 12, 2013 | 16.18 | 16.21 | 15.94 | 16.01 | 1,551,914 | -0.21(-1.32%) |
Apr 11, 2013 | 16.18 | 16.24 | 16.04 | 16.23 | 3,450,056 | +0.04(+0.22%) |
Apr 10, 2013 | 16.09 | 16.29 | 16.08 | 16.19 | 3,090,189 | +0.12(+0.72%) |
Apr 09, 2013 | 16.12 | 16.17 | 15.93 | 16.08 | 2,233,873 | -0.03(-0.17%) |
Apr 08, 2013 | 16.27 | 16.27 | 15.90 | 16.10 | 3,354,484 | -0.18(-1.09%) |
Apr 05, 2013 | 16.09 | 16.28 | 15.87 | 16.28 | 4,438,221 | -0.07(-0.43%) |
Apr 04, 2013 | 16.17 | 16.35 | 16.09 | 16.35 | 2,033,932 | +0.17(+1.04%) |
Apr 03, 2013 | 16.08 | 16.20 | 16.00 | 16.18 | 3,305,310 | +0.15(+0.94%) |
Apr 02, 2013 | 16.19 | 16.28 | 15.96 | 16.03 | 2,810,424 | -0.11(-0.66%) |
Apr 01, 2013 | 16.45 | 16.55 | 16.08 | 16.14 | 2,671,948 | -0.29(-1.79%) |
Mar 28, 2013 | 16.29 | 16.43 | 16.23 | 16.43 | 2,446,372 | +0.10(+0.60%) |
Mar 27, 2013 | 16.25 | 16.46 | 16.17 | 16.33 | 2,091,772 | -0.04(-0.27%) |
Mar 26, 2013 | 16.50 | 16.50 | 16.18 | 16.38 | 3,551,107 | -0.04(-0.27%) |
Mar 25, 2013 | 16.57 | 16.59 | 16.33 | 16.42 | 4,570,542 | -0.08(-0.48%) |
Mar 22, 2013 | 16.55 | 16.58 | 16.24 | 16.50 | 4,845,298 | -0.04(-0.21%) |
Mar 21, 2013 | 16.97 | 17.23 | 16.25 | 16.54 | 12,924,380 | -0.78(-4.52%) |
Mar 20, 2013 | 17.16 | 17.41 | 16.98 | 17.32 | 3,810,807 | +0.27(+1.56%) |
Mar 19, 2013 | 17.20 | 17.26 | 16.91 | 17.05 | 2,820,636 | -0.13(-0.78%) |
Mar 18, 2013 | 17.00 | 17.25 | 16.68 | 17.19 | 3,326,123 | +0.07(+0.42%) |
Mar 15, 2013 | 17.15 | 17.19 | 16.98 | 17.12 | 3,610,285 | -0.12(-0.67%) |
Mar 14, 2013 | 17.13 | 17.32 | 17.05 | 17.23 | 2,819,006 | +0.20(+1.15%) |
Mar 13, 2013 | 16.92 | 17.08 | 16.83 | 17.04 | 1,944,480 | +0.12(+0.74%) |
Mar 12, 2013 | 17.04 | 17.09 | 16.81 | 16.91 | 2,909,885 | -0.20(-1.14%) |
Mar 11, 2013 | 16.73 | 17.12 | 16.67 | 17.11 | 2,756,774 | +0.31(+1.85%) |
Mar 08, 2013 | 16.76 | 16.80 | 16.52 | 16.80 | 3,202,508 | +0.16(+0.96%) |
Mar 07, 2013 | 16.58 | 16.84 | 16.53 | 16.64 | 2,546,775 | +0.09(+0.54%) |
Mar 06, 2013 | 16.59 | 16.63 | 16.40 | 16.55 | 2,850,559 | +0.06(+0.38%) |
Mar 05, 2013 | 16.40 | 16.63 | 16.35 | 16.48 | 3,461,430 | +0.24(+1.48%) |
Mar 04, 2013 | 16.38 | 16.39 | 16.14 | 16.24 | 3,405,381 | -0.18(-1.08%) |
Mar 01, 2013 | 16.54 | 16.58 | 16.33 | 16.42 | 3,738,759 | -0.23(-1.39%) |
Feb 28, 2013 | 16.58 | 16.72 | 16.55 | 16.65 | 2,249,445 | +0.10(+0.59%) |
Feb 27, 2013 | 16.45 | 16.62 | 16.40 | 16.56 | 1,913,689 | +0.12(+0.70%) |
Feb 26, 2013 | 16.63 | 16.71 | 16.34 | 16.44 | 3,740,993 | -0.10(-0.59%) |
Feb 25, 2013 | 17.08 | 17.23 | 16.50 | 16.54 | 4,091,331 | -0.42(-2.46%) |
Feb 22, 2013 | 16.78 | 17.09 | 16.78 | 16.96 | 2,310,432 | +0.24(+1.44%) |
Feb 21, 2013 | 16.92 | 16.96 | 16.51 | 16.72 | 3,463,174 | -0.32(-1.88%) |
Feb 20, 2013 | 17.54 | 17.54 | 16.99 | 17.04 | 2,160,393 | -0.54(-3.09%) |
Feb 19, 2013 | 17.58 | 17.71 | 17.51 | 17.58 | 1,566,673 | +0.00(+0.00%) |
Feb 15, 2013 | 17.60 | 17.71 | 17.52 | 17.58 | 1,905,290 | +0.02(+0.10%) |
Feb 14, 2013 | 17.45 | 17.58 | 17.30 | 17.56 | 1,618,170 | +0.03(+0.15%) |
Feb 13, 2013 | 17.55 | 17.56 | 17.37 | 17.53 | 2,156,108 | +0.07(+0.41%) |
Feb 12, 2013 | 17.35 | 17.64 | 17.27 | 17.46 | 2,439,644 | +0.07(+0.41%) |
Feb 11, 2013 | 17.13 | 17.44 | 17.13 | 17.39 | 2,443,555 | +0.25(+1.45%) |
Feb 08, 2013 | 17.21 | 17.29 | 17.10 | 17.14 | 2,827,708 | -0.01(-0.05%) |
Feb 07, 2013 | 17.37 | 17.40 | 17.00 | 17.15 | 2,499,625 | -0.21(-1.22%) |
Feb 06, 2013 | 17.39 | 17.64 | 17.29 | 17.37 | 5,784,222 | +0.33(+1.92%) |
Feb 04, 2013 | 17.05 | 17.30 | 16.91 | 17.04 | 3,490,323 | -0.11(-0.62%) |
Feb 01, 2013 | 16.98 | 17.23 | 16.88 | 17.14 | 4,572,139 | +0.40(+2.38%) |
Jan 31, 2013 | 16.91 | 17.01 | 16.67 | 16.75 | 3,854,234 | -0.17(-0.99%) |
Jan 30, 2013 | 16.96 | 17.13 | 16.85 | 16.91 | 2,183,675 | -0.04(-0.26%) |
Jan 29, 2013 | 17.27 | 17.29 | 16.88 | 16.96 | 2,428,217 | -0.40(-2.30%) |
Jan 28, 2013 | 17.71 | 17.72 | 17.29 | 17.36 | 2,030,877 | -0.30(-1.71%) |
Jan 25, 2013 | 17.68 | 17.88 | 17.59 | 17.66 | 2,040,946 | -0.05(-0.30%) |
Jan 24, 2013 | 17.49 | 17.84 | 17.34 | 17.71 | 3,342,528 | +0.21(+1.21%) |
Jan 23, 2013 | 17.46 | 17.53 | 17.13 | 17.50 | 3,225,016 | +0.07(+0.41%) |
Jan 22, 2013 | 17.34 | 17.43 | 17.16 | 17.43 | 1,643,895 | +0.04(+0.25%) |
Jan 18, 2013 | 17.48 | 17.50 | 17.14 | 17.38 | 2,106,068 | -0.12(-0.71%) |
Jan 17, 2013 | 17.60 | 17.76 | 17.49 | 17.51 | 2,187,755 | +0.04(+0.20%) |
Jan 16, 2013 | 17.47 | 17.60 | 17.35 | 17.47 | 2,192,785 | -0.02(-0.10%) |
Jan 15, 2013 | 17.22 | 17.50 | 17.14 | 17.49 | 2,513,121 | +0.19(+1.07%) |
Jan 14, 2013 | 17.47 | 17.49 | 17.18 | 17.30 | 4,070,284 | -0.34(-1.91%) |
Jan 11, 2013 | 17.40 | 17.69 | 17.38 | 17.64 | 2,306,554 | +0.26(+1.48%) |
Jan 10, 2013 | 17.06 | 17.40 | 17.06 | 17.38 | 2,608,424 | +0.50(+2.94%) |
Jan 09, 2013 | 16.87 | 17.00 | 16.78 | 16.89 | 2,663,589 | +0.03(+0.16%) |
Jan 08, 2013 | 17.20 | 17.28 | 16.86 | 16.86 | 3,210,770 | -0.44(-2.56%) |
Jan 07, 2013 | 17.14 | 17.37 | 17.11 | 17.30 | 2,997,227 | +0.09(+0.51%) |
Jan 04, 2013 | 17.30 | 17.36 | 17.14 | 17.21 | 3,412,010 | -0.05(-0.31%) |
Jan 03, 2013 | 17.33 | 17.52 | 17.15 | 17.27 | 4,533,430 | -0.09(-0.51%) |
Jan 02, 2013 | 17.45 | 17.53 | 17.29 | 17.36 | 4,301,670 | +0.21(+1.24%) |
Dec 31, 2012 | 16.46 | 17.18 | 16.43 | 17.14 | 2,831,281 | +0.66(+4.03%) |
Dec 28, 2012 | 16.81 | 16.84 | 16.45 | 16.48 | 2,556,342 | -0.50(-2.92%) |
Dec 27, 2012 | 17.05 | 17.09 | 16.71 | 16.98 | 2,159,411 | -0.04(-0.21%) |
Dec 26, 2012 | 17.06 | 17.26 | 16.95 | 17.01 | 2,247,072 | -0.07(-0.42%) |
Dec 24, 2012 | 17.13 | 17.33 | 16.93 | 17.08 | 1,296,061 | -0.09(-0.52%) |
Dec 21, 2012 | 17.29 | 17.30 | 16.83 | 17.17 | 5,015,104 | -0.50(-2.81%) |
Dec 20, 2012 | 17.44 | 17.97 | 17.07 | 17.67 | 14,304,844 | +1.22(+7.43%) |
Dec 19, 2012 | 16.36 | 16.61 | 16.17 | 16.44 | 5,576,358 | +0.14(+0.87%) |
Dec 18, 2012 | 15.78 | 16.34 | 15.76 | 16.30 | 4,754,402 | +0.55(+3.48%) |
Dec 17, 2012 | 15.51 | 15.75 | 15.47 | 15.75 | 4,034,620 | +0.25(+1.60%) |
Dec 14, 2012 | 16.32 | 16.32 | 15.13 | 15.51 | 8,396,158 | -0.90(-5.50%) |
Dec 13, 2012 | 16.51 | 16.68 | 16.26 | 16.41 | 3,190,732 | -0.11(-0.64%) |
Dec 12, 2012 | 16.91 | 16.92 | 16.47 | 16.52 | 3,913,820 | -0.30(-1.79%) |
Dec 11, 2012 | 16.41 | 16.82 | 16.29 | 16.82 | 8,105,555 | +0.64(+3.94%) |
Dec 10, 2012 | 16.21 | 16.28 | 16.06 | 16.18 | 4,595,232 | -0.09(-0.54%) |
Dec 07, 2012 | 16.52 | 16.63 | 16.24 | 16.27 | 5,333,664 | -0.12(-0.70%) |
Dec 06, 2012 | 16.61 | 16.67 | 16.31 | 16.38 | 4,479,110 | -0.27(-1.60%) |
Dec 05, 2012 | 16.65 | 16.79 | 16.47 | 16.65 | 2,413,439 | +0.02(+0.11%) |