Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.04 | 26.22 | 26.22 | 26.22 | 4,072,783 | +0.17(+0.67%) |
Dec 30, 2013 | 26.22 | 26.58 | 26.04 | 26.04 | 4,009,888 | -0.05(-0.19%) |
Dec 27, 2013 | 26.08 | 26.28 | 25.99 | 26.09 | 2,451,090 | +0.11(+0.42%) |
Dec 26, 2013 | 26.01 | 26.19 | 25.89 | 25.99 | 2,488,711 | +0.17(+0.68%) |
Dec 24, 2013 | 25.74 | 26.03 | 25.64 | 25.81 | 1,945,850 | +0.12(+0.49%) |
Dec 23, 2013 | 25.36 | 25.83 | 25.23 | 25.69 | 6,077,364 | +0.52(+2.05%) |
Dec 20, 2013 | 25.09 | 25.29 | 24.89 | 25.17 | 4,643,975 | +0.09(+0.37%) |
Dec 19, 2013 | 25.29 | 25.38 | 24.92 | 25.08 | 6,659,255 | -0.16(-0.63%) |
Dec 18, 2013 | 24.92 | 25.36 | 24.85 | 25.24 | 6,871,532 | +0.42(+1.71%) |
Dec 17, 2013 | 24.34 | 24.90 | 24.05 | 24.81 | 8,111,192 | +0.47(+1.95%) |
Dec 16, 2013 | 24.35 | 24.56 | 24.25 | 24.34 | 3,941,645 | +0.17(+0.69%) |
Dec 13, 2013 | 24.18 | 24.33 | 24.05 | 24.17 | 3,925,033 | +0.06(+0.24%) |
Dec 12, 2013 | 24.25 | 24.30 | 23.90 | 24.11 | 4,995,618 | -0.15(-0.62%) |
Dec 11, 2013 | 24.50 | 24.71 | 23.99 | 24.26 | 5,802,043 | -0.05(-0.21%) |
Dec 10, 2013 | 23.75 | 24.35 | 23.72 | 24.31 | 4,455,258 | +0.58(+2.46%) |
Dec 09, 2013 | 23.60 | 24.01 | 23.45 | 23.73 | 3,666,938 | +0.22(+0.96%) |
Dec 06, 2013 | 23.47 | 23.87 | 23.39 | 23.50 | 4,905,362 | +0.41(+1.77%) |
Dec 05, 2013 | 23.39 | 23.44 | 23.01 | 23.10 | 2,959,033 | -0.35(-1.49%) |
Dec 04, 2013 | 23.60 | 23.73 | 23.33 | 23.45 | 6,362,115 | -0.30(-1.26%) |
Dec 03, 2013 | 24.26 | 24.22 | 23.72 | 23.75 | 3,723,879 | -0.47(-1.96%) |
Dec 02, 2013 | 23.97 | 24.54 | 23.89 | 24.22 | 6,212,820 | +0.43(+1.82%) |
Nov 29, 2013 | 23.85 | 23.90 | 23.56 | 23.79 | 1,759,311 | +0.12(+0.53%) |
Nov 27, 2013 | 23.49 | 23.76 | 23.39 | 23.66 | 4,309,386 | +0.24(+1.03%) |
Nov 26, 2013 | 23.42 | 23.71 | 23.32 | 23.42 | 3,965,069 | +0.08(+0.36%) |
Nov 25, 2013 | 22.86 | 23.36 | 22.83 | 23.34 | 5,836,805 | +0.65(+2.86%) |
Nov 22, 2013 | 22.60 | 22.69 | 22.17 | 22.69 | 3,993,665 | +0.43(+1.94%) |
Nov 21, 2013 | 21.97 | 22.40 | 21.77 | 22.26 | 2,562,848 | +0.37(+1.71%) |
Nov 20, 2013 | 22.14 | 22.24 | 21.77 | 21.88 | 4,418,755 | -0.15(-0.68%) |
Nov 19, 2013 | 22.76 | 22.84 | 22.00 | 22.03 | 4,369,906 | -0.72(-3.18%) |
Nov 18, 2013 | 22.95 | 23.15 | 22.69 | 22.76 | 5,820,682 | -0.18(-0.80%) |
Nov 15, 2013 | 22.96 | 23.21 | 22.83 | 22.94 | 4,001,019 | -0.01(-0.04%) |
Nov 14, 2013 | 22.60 | 22.96 | 22.43 | 22.95 | 4,139,331 | +1.48(+6.90%) |
Nov 12, 2013 | 22.06 | 22.13 | 21.32 | 21.47 | 5,126,541 | -0.69(-3.12%) |
Nov 11, 2013 | 21.57 | 22.36 | 21.32 | 22.16 | 6,097,776 | +0.59(+2.74%) |
Nov 08, 2013 | 21.65 | 21.98 | 21.31 | 21.57 | 10,285,139 | -0.17(-0.77%) |
Nov 07, 2013 | 22.89 | 23.00 | 21.62 | 21.73 | 8,576,747 | -1.12(-4.88%) |
Nov 06, 2013 | 22.89 | 23.00 | 22.49 | 22.85 | 4,356,268 | +0.11(+0.48%) |
Nov 05, 2013 | 22.84 | 22.91 | 22.44 | 22.74 | 2,952,853 | -0.11(-0.47%) |
Nov 04, 2013 | 22.72 | 23.07 | 22.68 | 22.85 | 4,377,092 | +0.38(+1.70%) |
Nov 01, 2013 | 21.95 | 22.48 | 21.89 | 22.46 | 4,749,267 | +0.59(+2.70%) |
Oct 31, 2013 | 21.81 | 22.12 | 21.59 | 21.87 | 4,629,891 | +0.01(+0.04%) |
Oct 30, 2013 | 22.76 | 22.93 | 21.82 | 21.87 | 6,423,222 | -0.97(-4.23%) |
Oct 29, 2013 | 22.02 | 22.85 | 21.99 | 22.83 | 5,522,477 | +0.80(+3.63%) |
Oct 28, 2013 | 22.20 | 22.21 | 21.71 | 22.03 | 5,967,449 | -0.20(-0.90%) |
Oct 25, 2013 | 22.42 | 22.66 | 22.08 | 22.23 | 5,831,977 | -0.21(-0.93%) |
Oct 24, 2013 | 22.97 | 22.99 | 22.34 | 22.44 | 7,785,509 | -0.54(-2.35%) |
Oct 23, 2013 | 23.63 | 23.65 | 22.96 | 22.98 | 7,382,614 | -0.77(-3.22%) |
Oct 22, 2013 | 23.21 | 23.91 | 23.10 | 23.75 | 7,691,459 | +0.57(+2.48%) |
Oct 21, 2013 | 23.16 | 23.26 | 22.90 | 23.17 | 4,204,766 | +0.02(+0.07%) |
Oct 18, 2013 | 22.72 | 23.22 | 22.57 | 23.16 | 11,041,711 | +0.47(+2.09%) |
Oct 17, 2013 | 22.35 | 22.79 | 22.19 | 22.68 | 9,586,990 | +0.19(+0.85%) |
Oct 16, 2013 | 22.47 | 22.76 | 22.16 | 22.49 | 8,887,973 | +0.11(+0.48%) |
Oct 15, 2013 | 22.26 | 22.50 | 22.20 | 22.38 | 7,160,896 | +0.12(+0.52%) |
Oct 14, 2013 | 21.81 | 22.31 | 21.31 | 22.26 | 7,564,565 | +0.15(+0.68%) |
Oct 11, 2013 | 21.54 | 22.12 | 21.49 | 22.11 | 5,267,396 | +0.54(+2.51%) |
Oct 10, 2013 | 20.89 | 21.57 | 20.89 | 21.57 | 4,337,670 | +0.96(+4.64%) |
Oct 09, 2013 | 21.02 | 21.14 | 20.43 | 20.62 | 10,999,420 | -0.57(-2.71%) |
Oct 08, 2013 | 21.87 | 22.13 | 21.11 | 21.19 | 8,743,739 | -0.71(-3.23%) |
Oct 07, 2013 | 21.60 | 21.91 | 21.54 | 21.90 | 5,032,681 | -0.03(-0.15%) |
Oct 04, 2013 | 21.27 | 22.02 | 21.20 | 21.93 | 8,771,037 | +0.66(+3.09%) |
Oct 03, 2013 | 21.16 | 21.28 | 20.97 | 21.27 | 7,943,064 | +0.17(+0.83%) |
Oct 02, 2013 | 20.68 | 21.12 | 20.58 | 21.10 | 3,338,342 | +0.31(+1.48%) |
Oct 01, 2013 | 20.81 | 20.87 | 20.64 | 20.79 | 3,952,410 | -0.02(-0.08%) |
Sep 27, 2013 | 20.81 | 20.89 | 20.63 | 20.81 | 4,222,154 | +0.00(+0.00%) |
Sep 26, 2013 | 20.81 | 20.93 | 20.73 | 20.81 | 3,361,819 | +0.04(+0.20%) |
Sep 25, 2013 | 20.58 | 21.32 | 20.33 | 20.77 | 9,028,834 | +0.22(+1.05%) |
Sep 24, 2013 | 20.11 | 20.69 | 20.08 | 20.55 | 6,124,397 | +0.47(+2.36%) |
Sep 23, 2013 | 20.18 | 20.23 | 19.84 | 20.08 | 6,042,018 | -0.11(-0.54%) |
Sep 20, 2013 | 20.39 | 20.49 | 20.08 | 20.18 | 4,079,755 | -0.21(-1.02%) |
Sep 19, 2013 | 20.58 | 20.81 | 20.39 | 20.39 | 5,154,838 | +0.00(+0.00%) |
Sep 18, 2013 | 19.73 | 20.51 | 19.68 | 20.39 | 7,780,347 | +0.67(+3.38%) |
Sep 17, 2013 | 19.73 | 19.80 | 19.64 | 19.73 | 9,831,313 | +0.00(+0.00%) |
Sep 16, 2013 | 19.53 | 19.79 | 19.34 | 19.73 | 11,810,512 | +0.72(+3.81%) |
Sep 13, 2013 | 18.97 | 19.14 | 18.94 | 19.00 | 3,703,557 | +0.06(+0.31%) |
Sep 12, 2013 | 19.10 | 19.14 | 18.93 | 18.94 | 2,658,989 | -0.07(-0.39%) |
Sep 11, 2013 | 19.03 | 19.09 | 18.91 | 19.02 | 6,091,025 | +0.06(+0.31%) |
Sep 10, 2013 | 18.74 | 18.97 | 18.66 | 18.96 | 3,123,198 | +0.30(+1.61%) |
Sep 09, 2013 | 18.60 | 18.70 | 18.44 | 18.66 | 3,538,199 | +0.12(+0.63%) |
Sep 06, 2013 | 18.39 | 18.63 | 18.28 | 18.54 | 3,103,318 | +0.24(+1.32%) |
Sep 05, 2013 | 18.45 | 18.58 | 18.25 | 18.30 | 2,242,367 | -0.16(-0.86%) |
Sep 04, 2013 | 18.39 | 18.56 | 18.33 | 18.46 | 2,814,679 | +0.03(+0.18%) |
Sep 03, 2013 | 18.40 | 18.53 | 18.24 | 18.43 | 3,919,374 | +0.25(+1.37%) |
Aug 30, 2013 | 18.36 | 18.44 | 18.04 | 18.18 | 2,650,043 | -0.17(-0.95%) |
Aug 29, 2013 | 18.08 | 18.44 | 18.05 | 18.35 | 3,117,388 | +0.33(+1.85%) |
Aug 28, 2013 | 17.77 | 18.15 | 17.73 | 18.02 | 2,747,636 | +0.21(+1.17%) |
Aug 27, 2013 | 17.88 | 18.11 | 17.73 | 17.81 | 4,219,604 | -0.29(-1.61%) |
Aug 26, 2013 | 18.39 | 18.46 | 18.09 | 18.10 | 2,646,127 | -0.25(-1.36%) |
Aug 23, 2013 | 18.13 | 18.35 | 18.10 | 18.35 | 4,009,569 | +0.31(+1.71%) |
Aug 22, 2013 | 18.10 | 18.17 | 17.81 | 18.04 | 2,299,378 | +0.06(+0.32%) |
Aug 21, 2013 | 18.09 | 18.15 | 17.80 | 17.99 | 2,801,322 | -0.13(-0.73%) |
Aug 20, 2013 | 17.87 | 18.17 | 17.78 | 18.12 | 2,642,683 | +0.25(+1.40%) |
Aug 19, 2013 | 18.10 | 18.18 | 17.83 | 17.87 | 4,159,650 | -0.22(-1.24%) |
Aug 16, 2013 | 18.09 | 18.14 | 17.90 | 18.09 | 3,491,291 | +0.06(+0.32%) |
Aug 15, 2013 | 18.48 | 18.59 | 17.94 | 18.04 | 9,487,293 | -0.69(-3.69%) |
Aug 14, 2013 | 19.10 | 19.14 | 18.67 | 18.73 | 7,224,647 | -0.36(-1.88%) |
Aug 13, 2013 | 19.39 | 19.51 | 18.92 | 19.09 | 16,809,508 | -0.01(-0.04%) |
Aug 12, 2013 | 19.06 | 19.16 | 18.98 | 19.09 | 5,933,222 | -0.07(-0.35%) |
Aug 09, 2013 | 19.17 | 19.24 | 19.05 | 19.16 | 4,202,459 | +0.03(+0.17%) |
Aug 08, 2013 | 19.14 | 19.22 | 18.88 | 19.13 | 9,198,691 | +0.18(+0.97%) |
Aug 07, 2013 | 19.19 | 19.24 | 18.92 | 18.94 | 14,630,528 | -0.33(-1.73%) |
Aug 06, 2013 | 19.05 | 19.45 | 18.89 | 19.28 | 7,455,593 | +0.25(+1.31%) |
Aug 05, 2013 | 19.23 | 19.32 | 18.78 | 19.03 | 3,622,667 | -0.15(-0.78%) |
Aug 02, 2013 | 19.43 | 19.43 | 19.06 | 19.18 | 3,807,173 | -0.12(-0.60%) |
Aug 01, 2013 | 19.02 | 19.47 | 18.99 | 19.29 | 6,157,784 | +0.52(+2.79%) |
Jul 31, 2013 | 18.84 | 19.10 | 18.67 | 18.77 | 6,424,979 | -0.27(-1.40%) |
Jul 30, 2013 | 19.24 | 19.27 | 18.83 | 19.04 | 5,324,056 | -0.14(-0.74%) |
Jul 29, 2013 | 19.29 | 19.35 | 19.10 | 19.18 | 4,970,622 | -0.27(-1.37%) |
Jul 26, 2013 | 19.50 | 19.56 | 19.24 | 19.44 | 4,073,963 | -0.16(-0.81%) |
Jul 25, 2013 | 19.49 | 19.60 | 19.26 | 19.60 | 4,836,412 | -0.17(-0.84%) |
Jul 24, 2013 | 19.98 | 20.09 | 19.56 | 19.77 | 5,372,530 | -0.20(-1.00%) |
Jul 23, 2013 | 20.23 | 20.23 | 19.91 | 19.97 | 5,006,134 | -0.08(-0.41%) |
Jul 22, 2013 | 19.92 | 20.22 | 19.73 | 20.05 | 10,949,856 | +0.25(+1.26%) |
Jul 19, 2013 | 19.50 | 19.93 | 19.11 | 19.80 | 9,073,756 | +0.35(+1.80%) |
Jul 18, 2013 | 18.79 | 19.46 | 18.74 | 19.45 | 14,449,007 | +1.20(+6.57%) |
Jul 17, 2013 | 18.27 | 18.42 | 18.16 | 18.25 | 4,076,052 | +0.05(+0.27%) |
Jul 16, 2013 | 18.52 | 18.71 | 18.10 | 18.20 | 4,281,014 | -0.27(-1.44%) |
Jul 15, 2013 | 18.34 | 18.49 | 18.12 | 18.47 | 6,420,992 | +0.17(+0.96%) |
Jul 12, 2013 | 18.11 | 18.30 | 17.84 | 18.29 | 3,342,795 | +0.16(+0.87%) |
Jul 11, 2013 | 17.98 | 18.22 | 17.90 | 18.14 | 9,680,413 | +0.52(+2.93%) |
Jul 10, 2013 | 17.46 | 17.65 | 17.22 | 17.62 | 3,506,118 | +0.20(+1.15%) |
Jul 09, 2013 | 17.19 | 17.44 | 17.03 | 17.42 | 4,400,413 | +0.34(+2.00%) |
Jul 08, 2013 | 17.40 | 17.64 | 17.01 | 17.08 | 6,007,131 | -0.19(-1.11%) |
Jul 05, 2013 | 17.23 | 17.28 | 16.91 | 17.27 | 6,825,880 | +0.20(+1.17%) |
Jul 03, 2013 | 17.20 | 17.21 | 16.93 | 17.07 | 1,650,962 | -0.18(-1.06%) |
Jul 02, 2013 | 17.44 | 17.55 | 17.13 | 17.25 | 3,876,839 | -0.22(-1.24%) |
Jul 01, 2013 | 17.65 | 17.89 | 17.44 | 17.47 | 4,068,287 | -0.06(-0.33%) |
Jun 28, 2013 | 17.31 | 17.56 | 17.09 | 17.53 | 4,430,574 | +0.47(+2.78%) |
Jun 26, 2013 | 17.21 | 17.31 | 17.04 | 17.05 | 8,382,465 | +0.13(+0.79%) |
Jun 25, 2013 | 16.85 | 17.25 | 16.62 | 16.92 | 6,336,600 | +0.45(+2.73%) |
Jun 24, 2013 | 16.85 | 16.85 | 16.22 | 16.47 | 11,127,156 | -0.58(-3.42%) |
Jun 21, 2013 | 17.23 | 17.30 | 16.70 | 17.05 | 9,556,801 | +0.11(+0.64%) |
Jun 20, 2013 | 17.48 | 17.55 | 16.86 | 16.95 | 5,297,406 | -0.74(-4.19%) |
Jun 19, 2013 | 17.90 | 18.10 | 17.69 | 17.69 | 3,353,961 | -0.28(-1.57%) |
Jun 18, 2013 | 17.87 | 18.04 | 17.77 | 17.97 | 2,641,375 | +0.08(+0.47%) |
Jun 17, 2013 | 17.66 | 18.14 | 17.65 | 17.89 | 4,179,091 | +0.55(+3.17%) |
Jun 14, 2013 | 17.68 | 17.95 | 17.29 | 17.34 | 5,133,409 | -0.26(-1.47%) |
Jun 13, 2013 | 17.26 | 17.65 | 17.04 | 17.60 | 3,997,385 | +0.33(+1.93%) |
Jun 12, 2013 | 17.73 | 17.83 | 17.20 | 17.26 | 5,119,609 | -0.22(-1.24%) |
Jun 11, 2013 | 17.98 | 18.14 | 17.47 | 17.48 | 4,673,570 | -0.81(-4.42%) |
Jun 10, 2013 | 18.14 | 18.41 | 17.96 | 18.29 | 4,465,499 | +0.25(+1.38%) |
Jun 07, 2013 | 17.70 | 18.26 | 17.64 | 18.04 | 5,038,532 | +0.56(+3.19%) |
Jun 06, 2013 | 17.35 | 17.70 | 17.32 | 17.48 | 5,597,387 | +0.08(+0.48%) |
Jun 05, 2013 | 17.51 | 17.74 | 16.66 | 17.40 | 9,996,060 | -0.12(-0.71%) |
Jun 04, 2013 | 18.23 | 18.47 | 17.52 | 17.52 | 6,964,292 | -0.67(-3.66%) |
Jun 03, 2013 | 18.34 | 18.56 | 18.03 | 18.19 | 6,635,383 | -0.03(-0.18%) |
May 31, 2013 | 18.68 | 18.83 | 18.19 | 18.22 | 4,206,838 | -0.56(-2.97%) |
May 30, 2013 | 18.64 | 18.83 | 18.31 | 18.78 | 5,487,525 | +0.22(+1.21%) |
May 29, 2013 | 19.23 | 19.31 | 18.31 | 18.55 | 7,509,633 | -0.67(-3.51%) |
May 28, 2013 | 19.19 | 19.38 | 18.94 | 19.23 | 6,062,715 | +0.37(+1.99%) |
May 24, 2013 | 18.32 | 18.93 | 18.31 | 18.85 | 6,194,247 | +0.33(+1.80%) |
May 23, 2013 | 17.80 | 18.59 | 17.57 | 18.52 | 11,314,491 | -0.11(-0.58%) |
May 22, 2013 | 19.41 | 19.64 | 18.00 | 18.63 | 9,113,612 | -0.79(-4.07%) |
May 21, 2013 | 19.59 | 19.81 | 19.38 | 19.42 | 7,815,685 | -0.07(-0.38%) |
May 20, 2013 | 19.58 | 19.73 | 19.35 | 19.49 | 6,736,105 | -0.02(-0.13%) |
May 17, 2013 | 19.29 | 19.60 | 19.23 | 19.52 | 6,579,659 | +0.42(+2.22%) |
May 16, 2013 | 19.03 | 19.29 | 18.90 | 19.09 | 5,874,582 | +0.25(+1.33%) |
May 15, 2013 | 18.74 | 18.89 | 18.53 | 18.84 | 5,454,847 | +0.37(+1.98%) |
May 13, 2013 | 18.46 | 18.60 | 18.40 | 18.48 | 3,529,434 | +0.21(+1.14%) |
May 10, 2013 | 18.37 | 18.54 | 18.13 | 18.27 | 2,904,220 | -0.04(-0.23%) |
May 09, 2013 | 18.69 | 18.85 | 18.29 | 18.31 | 6,615,375 | -0.37(-2.00%) |
May 08, 2013 | 18.67 | 18.79 | 18.47 | 18.69 | 7,156,691 | +0.20(+1.08%) |
May 07, 2013 | 19.14 | 19.39 | 18.48 | 18.49 | 13,069,754 | -0.23(-1.25%) |
May 06, 2013 | 18.41 | 18.80 | 18.34 | 18.72 | 7,791,187 | +0.62(+3.40%) |
May 03, 2013 | 17.65 | 18.10 | 17.30 | 18.10 | 10,942,186 | +0.81(+4.67%) |
May 02, 2013 | 17.08 | 17.56 | 16.97 | 17.30 | 5,714,233 | +0.36(+2.11%) |
May 01, 2013 | 17.04 | 17.10 | 16.85 | 16.94 | 3,705,460 | -0.17(-0.97%) |
Apr 30, 2013 | 17.03 | 17.30 | 17.00 | 17.10 | 4,159,524 | +0.07(+0.44%) |
Apr 29, 2013 | 17.00 | 17.19 | 16.84 | 17.03 | 4,565,537 | +0.17(+0.99%) |
Apr 26, 2013 | 17.05 | 17.15 | 16.84 | 16.86 | 3,724,331 | -0.28(-1.65%) |
Apr 25, 2013 | 17.00 | 17.30 | 16.79 | 17.15 | 7,519,982 | +0.02(+0.10%) |
Apr 24, 2013 | 16.93 | 17.24 | 16.65 | 17.13 | 10,633,998 | +0.26(+1.53%) |
Apr 23, 2013 | 16.89 | 17.24 | 16.81 | 16.87 | 7,226,169 | +0.09(+0.55%) |
Apr 22, 2013 | 16.76 | 16.97 | 16.68 | 16.78 | 4,394,299 | +0.10(+0.60%) |
Apr 19, 2013 | 17.06 | 17.06 | 16.48 | 16.68 | 5,725,114 | +0.05(+0.30%) |
Apr 18, 2013 | 17.30 | 17.44 | 16.24 | 16.63 | 7,724,695 | -0.37(-2.20%) |
Apr 17, 2013 | 17.14 | 17.23 | 16.85 | 17.00 | 4,514,978 | -0.41(-2.34%) |
Apr 16, 2013 | 17.54 | 17.69 | 17.25 | 17.41 | 4,131,865 | +0.36(+2.10%) |
Apr 15, 2013 | 17.72 | 17.76 | 16.62 | 17.05 | 7,117,420 | -0.61(-3.44%) |
Apr 12, 2013 | 17.56 | 17.72 | 17.39 | 17.66 | 3,927,967 | +0.10(+0.57%) |
Apr 11, 2013 | 17.44 | 17.86 | 17.42 | 17.56 | 5,371,926 | +0.16(+0.91%) |
Apr 10, 2013 | 17.06 | 17.46 | 17.00 | 17.40 | 6,205,498 | +0.43(+2.55%) |
Apr 09, 2013 | 16.78 | 17.23 | 16.61 | 16.97 | 4,179,320 | +0.10(+0.59%) |
Apr 08, 2013 | 16.23 | 16.90 | 16.04 | 16.87 | 4,454,627 | +0.64(+3.95%) |
Apr 05, 2013 | 15.82 | 16.36 | 15.61 | 16.23 | 5,211,962 | +0.07(+0.41%) |
Apr 04, 2013 | 15.85 | 16.23 | 15.62 | 16.16 | 5,788,399 | +0.27(+1.68%) |
Apr 03, 2013 | 16.29 | 16.40 | 15.67 | 15.90 | 6,368,904 | -0.29(-1.80%) |
Apr 02, 2013 | 16.22 | 16.36 | 16.16 | 16.19 | 4,003,500 | +0.06(+0.36%) |
Apr 01, 2013 | 16.52 | 16.56 | 16.07 | 16.13 | 4,064,020 | -0.33(-2.02%) |
Mar 28, 2013 | 16.77 | 16.80 | 16.23 | 16.46 | 4,626,316 | -0.22(-1.35%) |
Mar 27, 2013 | 16.62 | 16.75 | 16.37 | 16.69 | 2,620,818 | +0.04(+0.25%) |
Mar 26, 2013 | 16.49 | 16.80 | 16.41 | 16.65 | 5,674,459 | +0.31(+1.89%) |
Mar 25, 2013 | 16.53 | 16.61 | 16.19 | 16.34 | 4,494,672 | -0.07(-0.41%) |
Mar 22, 2013 | 16.72 | 16.73 | 16.30 | 16.41 | 7,479,040 | -0.16(-0.96%) |
Mar 21, 2013 | 16.90 | 16.97 | 16.56 | 16.56 | 3,243,551 | -0.33(-1.97%) |
Mar 20, 2013 | 16.91 | 17.02 | 16.74 | 16.90 | 5,159,212 | +0.18(+1.10%) |
Mar 19, 2013 | 17.06 | 17.13 | 16.60 | 16.71 | 4,764,922 | -0.26(-1.52%) |
Mar 18, 2013 | 17.18 | 17.18 | 16.65 | 16.97 | 8,374,668 | -0.42(-2.39%) |
Mar 15, 2013 | 17.23 | 17.55 | 17.15 | 17.39 | 7,329,757 | +0.22(+1.26%) |
Mar 14, 2013 | 17.18 | 17.30 | 17.02 | 17.17 | 8,387,294 | +0.16(+0.93%) |
Mar 13, 2013 | 16.75 | 17.21 | 16.71 | 17.01 | 10,746,910 | +0.37(+2.20%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.53 | 16.65 | 7,687,335 | +0.01(+0.05%) |
Mar 11, 2013 | 16.38 | 16.88 | 16.28 | 16.64 | 7,694,361 | +0.30(+1.83%) |
Mar 08, 2013 | 15.98 | 16.47 | 15.94 | 16.34 | 7,890,472 | +0.48(+3.04%) |
Mar 07, 2013 | 15.82 | 15.92 | 15.72 | 15.86 | 4,579,319 | +0.10(+0.63%) |
Mar 06, 2013 | 15.99 | 16.03 | 15.66 | 15.76 | 5,396,602 | -0.07(-0.42%) |
Mar 05, 2013 | 15.72 | 16.04 | 15.66 | 15.82 | 9,863,116 | +0.26(+1.66%) |
Mar 04, 2013 | 15.60 | 15.62 | 15.44 | 15.56 | 6,420,506 | -0.07(-0.43%) |
Mar 01, 2013 | 15.65 | 15.76 | 15.50 | 15.63 | 3,919,215 | -0.10(-0.63%) |
Feb 28, 2013 | 15.75 | 15.90 | 15.61 | 15.73 | 4,960,210 | +0.08(+0.53%) |
Feb 27, 2013 | 15.43 | 15.70 | 15.36 | 15.65 | 5,180,131 | +0.31(+2.01%) |
Feb 26, 2013 | 15.56 | 15.61 | 15.16 | 15.34 | 5,670,975 | -0.50(-3.15%) |
Feb 22, 2013 | 15.64 | 15.94 | 15.49 | 15.84 | 6,658,190 | +0.37(+2.37%) |
Feb 21, 2013 | 15.55 | 15.64 | 15.10 | 15.47 | 6,607,788 | -0.12(-0.75%) |
Feb 20, 2013 | 15.94 | 15.94 | 15.46 | 15.59 | 6,453,137 | -0.35(-2.19%) |
Feb 19, 2013 | 16.27 | 16.39 | 15.84 | 15.94 | 8,543,863 | -0.13(-0.83%) |
Feb 15, 2013 | 15.52 | 16.10 | 15.52 | 16.07 | 9,616,374 | +0.61(+3.93%) |
Feb 14, 2013 | 15.15 | 15.56 | 15.02 | 15.46 | 6,952,643 | +0.27(+1.81%) |
Feb 13, 2013 | 15.61 | 15.61 | 15.00 | 15.19 | 11,084,636 | -0.29(-1.88%) |
Feb 12, 2013 | 15.12 | 15.77 | 15.06 | 15.48 | 6,947,823 | +0.41(+2.71%) |
Feb 11, 2013 | 15.02 | 15.26 | 14.92 | 15.07 | 2,913,380 | +0.07(+0.50%) |
Feb 08, 2013 | 15.15 | 15.35 | 14.99 | 15.00 | 3,837,847 | +0.03(+0.17%) |
Feb 07, 2013 | 15.24 | 15.37 | 14.67 | 14.97 | 8,949,968 | -0.54(-3.49%) |
Feb 06, 2013 | 15.75 | 15.81 | 15.32 | 15.51 | 5,742,936 | -0.17(-1.06%) |
Feb 04, 2013 | 15.81 | 15.82 | 15.42 | 15.68 | 4,922,393 | -0.22(-1.36%) |
Feb 01, 2013 | 15.76 | 16.02 | 15.21 | 15.90 | 14,640,144 | +0.50(+3.24%) |
Jan 31, 2013 | 15.02 | 15.77 | 14.95 | 15.40 | 14,351,402 | +0.88(+6.08%) |
Jan 30, 2013 | 15.22 | 15.32 | 14.20 | 14.52 | 7,778,767 | -0.66(-4.33%) |
Jan 29, 2013 | 14.90 | 15.17 | 14.77 | 15.17 | 2,738,833 | +0.16(+1.05%) |
Jan 28, 2013 | 15.17 | 15.17 | 14.98 | 15.02 | 4,348,272 | -0.15(-0.99%) |
Jan 25, 2013 | 15.27 | 15.33 | 15.12 | 15.17 | 4,363,778 | +0.00(+0.00%) |
Jan 24, 2013 | 14.95 | 15.22 | 14.91 | 15.17 | 6,033,171 | +0.16(+1.05%) |
Jan 23, 2013 | 15.00 | 15.05 | 14.83 | 15.01 | 6,993,816 | +0.04(+0.28%) |
Jan 22, 2013 | 14.82 | 14.98 | 14.59 | 14.97 | 8,010,984 | +0.21(+1.41%) |
Jan 18, 2013 | 14.37 | 14.77 | 14.24 | 14.76 | 6,447,760 | +0.48(+3.38%) |
Jan 17, 2013 | 14.23 | 14.32 | 14.15 | 14.27 | 7,994,851 | +0.18(+1.30%) |
Jan 16, 2013 | 14.07 | 14.21 | 14.01 | 14.09 | 7,708,439 | +0.05(+0.36%) |
Jan 15, 2013 | 14.06 | 14.11 | 13.91 | 14.04 | 3,344,944 | -0.03(-0.18%) |
Jan 14, 2013 | 14.07 | 14.09 | 13.87 | 14.07 | 3,259,886 | +0.03(+0.24%) |
Jan 11, 2013 | 14.08 | 14.12 | 13.91 | 14.03 | 4,082,510 | -0.02(-0.12%) |
Jan 10, 2013 | 14.04 | 14.15 | 13.90 | 14.05 | 6,328,607 | +0.15(+1.08%) |
Jan 09, 2013 | 13.90 | 14.07 | 13.82 | 13.90 | 2,702,585 | +0.02(+0.12%) |
Jan 08, 2013 | 13.91 | 13.94 | 13.78 | 13.88 | 5,614,444 | -0.07(-0.48%) |
Jan 07, 2013 | 13.74 | 14.04 | 13.63 | 13.95 | 9,363,573 | +0.25(+1.82%) |
Jan 04, 2013 | 13.48 | 13.73 | 13.38 | 13.70 | 6,489,146 | +0.25(+1.86%) |
Jan 03, 2013 | 13.38 | 13.90 | 13.38 | 13.45 | 6,446,060 | -0.02(-0.18%) |