Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.24 | 19.48 | 19.24 | 19.40 | 16,400,241 | +0.21(+1.09%) |
Feb 27, 2014 | 18.98 | 19.23 | 18.98 | 19.19 | 10,459,677 | +0.23(+1.21%) |
Feb 26, 2014 | 19.06 | 19.15 | 18.94 | 18.96 | 10,816,266 | -0.07(-0.37%) |
Feb 25, 2014 | 18.93 | 19.19 | 18.93 | 19.03 | 14,665,322 | +0.10(+0.54%) |
Feb 24, 2014 | 18.88 | 19.10 | 18.88 | 18.93 | 11,753,237 | +0.01(+0.03%) |
Feb 21, 2014 | 19.02 | 19.03 | 18.87 | 18.92 | 13,281,470 | -0.09(-0.45%) |
Feb 20, 2014 | 18.82 | 19.05 | 18.78 | 19.01 | 11,168,203 | +0.20(+1.05%) |
Feb 19, 2014 | 18.94 | 18.99 | 18.78 | 18.81 | 11,846,277 | -0.16(-0.85%) |
Feb 18, 2014 | 19.02 | 19.10 | 18.92 | 18.97 | 10,657,529 | -0.06(-0.31%) |
Feb 14, 2014 | 18.82 | 19.03 | 19.03 | 19.03 | 12,308,612 | +0.16(+0.82%) |
Feb 13, 2014 | 18.59 | 18.87 | 18.58 | 18.87 | 15,388,266 | +0.19(+1.00%) |
Feb 12, 2014 | 18.86 | 18.86 | 18.62 | 18.69 | 18,775,018 | -0.11(-0.60%) |
Feb 11, 2014 | 18.78 | 18.86 | 18.60 | 18.80 | 17,908,058 | -0.03(-0.14%) |
Feb 10, 2014 | 18.94 | 18.99 | 18.75 | 18.82 | 14,034,932 | -0.06(-0.31%) |
Feb 07, 2014 | 18.68 | 18.90 | 18.61 | 18.88 | 21,904,418 | +0.32(+1.70%) |
Feb 06, 2014 | 18.24 | 18.58 | 18.21 | 18.57 | 34,197,892 | +0.38(+2.09%) |
Feb 05, 2014 | 18.27 | 18.36 | 18.08 | 18.19 | 29,541,036 | -0.23(-1.25%) |
Feb 04, 2014 | 18.35 | 18.50 | 18.27 | 18.42 | 18,419,270 | +0.17(+0.94%) |
Feb 03, 2014 | 18.81 | 18.82 | 18.23 | 18.25 | 30,112,090 | -0.59(-3.15%) |
Jan 31, 2014 | 18.72 | 19.01 | 18.36 | 18.84 | 28,895,882 | -0.07(-0.37%) |
Jan 30, 2014 | 19.39 | 19.39 | 18.81 | 18.91 | 34,462,108 | -0.58(-2.96%) |
Jan 29, 2014 | 19.62 | 19.63 | 19.34 | 19.49 | 26,583,266 | -0.22(-1.14%) |
Jan 28, 2014 | 19.73 | 19.73 | 19.56 | 19.71 | 15,167,671 | +0.01(+0.05%) |
Jan 27, 2014 | 19.96 | 19.96 | 19.63 | 19.70 | 20,231,846 | -0.25(-1.26%) |
Jan 24, 2014 | 19.87 | 20.05 | 19.81 | 19.95 | 25,491,440 | -0.04(-0.19%) |
Jan 23, 2014 | 19.99 | 20.01 | 19.77 | 19.99 | 15,354,122 | -0.07(-0.35%) |
Jan 22, 2014 | 20.01 | 20.13 | 19.94 | 20.06 | 10,270,134 | +0.07(+0.35%) |
Jan 21, 2014 | 19.89 | 19.99 | 19.79 | 19.99 | 18,516,518 | +0.18(+0.92%) |
Jan 17, 2014 | 19.95 | 19.81 | 19.81 | 19.81 | 15,686,596 | -0.14(-0.72%) |
Jan 16, 2014 | 19.71 | 19.97 | 19.70 | 19.95 | 11,751,273 | +0.21(+1.08%) |
Jan 15, 2014 | 19.78 | 19.82 | 19.67 | 19.74 | 11,323,028 | -0.04(-0.22%) |
Jan 14, 2014 | 19.86 | 19.93 | 19.66 | 19.78 | 17,255,114 | -0.06(-0.30%) |
Jan 13, 2014 | 19.93 | 19.95 | 19.79 | 19.84 | 18,314,630 | -0.09(-0.46%) |
Jan 10, 2014 | 20.11 | 20.14 | 19.87 | 19.93 | 13,366,648 | +0.01(+0.03%) |
Jan 09, 2014 | 19.87 | 20.00 | 19.82 | 19.93 | 11,171,198 | +0.06(+0.32%) |
Jan 08, 2014 | 19.94 | 20.02 | 19.77 | 19.86 | 25,042,836 | -0.08(-0.40%) |
Jan 07, 2014 | 20.04 | 20.17 | 19.93 | 19.94 | 13,164,610 | +0.00(+0.00%) |
Jan 06, 2014 | 20.20 | 20.23 | 19.89 | 19.94 | 20,035,298 | -0.24(-1.17%) |
Jan 03, 2014 | 20.31 | 20.39 | 20.14 | 20.18 | 10,022,599 | -0.10(-0.47%) |
Jan 02, 2014 | 20.47 | 20.53 | 20.21 | 20.27 | 11,811,744 | -0.26(-1.28%) |
Dec 31, 2013 | 20.50 | 20.54 | 20.54 | 20.54 | 19,334,334 | +0.02(+0.08%) |
Dec 30, 2013 | 20.52 | 20.56 | 20.40 | 20.52 | 13,248,200 | +0.03(+0.13%) |
Dec 27, 2013 | 20.52 | 20.57 | 20.44 | 20.49 | 7,982,375 | +0.03(+0.16%) |
Dec 26, 2013 | 20.38 | 20.49 | 20.37 | 20.46 | 9,805,559 | +0.09(+0.45%) |
Dec 24, 2013 | 20.44 | 20.56 | 20.35 | 20.37 | 18,929,660 | -0.03(-0.16%) |
Dec 23, 2013 | 20.44 | 20.49 | 20.25 | 20.40 | 25,254,780 | +0.03(+0.13%) |
Dec 20, 2013 | 20.25 | 20.38 | 20.16 | 20.38 | 31,899,948 | +0.18(+0.92%) |
Dec 19, 2013 | 20.09 | 20.21 | 20.02 | 20.19 | 16,950,854 | +0.03(+0.16%) |
Dec 18, 2013 | 19.84 | 20.16 | 19.65 | 20.16 | 24,411,612 | +0.38(+1.90%) |
Dec 17, 2013 | 19.67 | 19.88 | 19.63 | 19.78 | 17,652,490 | +0.11(+0.56%) |
Dec 16, 2013 | 19.62 | 19.73 | 19.58 | 19.67 | 14,161,960 | +0.07(+0.38%) |
Dec 13, 2013 | 19.65 | 19.70 | 19.46 | 19.60 | 23,548,114 | -0.05(-0.27%) |
Dec 12, 2013 | 19.85 | 19.94 | 19.60 | 19.65 | 17,493,020 | -0.25(-1.25%) |
Dec 11, 2013 | 19.74 | 19.94 | 19.70 | 19.90 | 18,597,970 | +0.18(+0.94%) |
Dec 10, 2013 | 19.85 | 19.88 | 19.60 | 19.72 | 14,651,758 | -0.20(-0.98%) |
Dec 09, 2013 | 19.81 | 19.94 | 19.71 | 19.91 | 12,897,069 | +0.12(+0.61%) |
Dec 06, 2013 | 19.66 | 19.79 | 19.64 | 19.79 | 12,716,110 | +0.26(+1.35%) |
Dec 05, 2013 | 19.61 | 19.66 | 19.49 | 19.53 | 13,615,582 | -0.14(-0.73%) |
Dec 04, 2013 | 19.55 | 19.72 | 19.50 | 19.67 | 15,097,268 | +0.03(+0.16%) |
Dec 03, 2013 | 19.47 | 19.65 | 19.52 | 19.64 | 14,779,021 | +0.12(+0.60%) |
Dec 02, 2013 | 19.55 | 19.65 | 19.48 | 19.52 | 13,522,315 | -0.02(-0.08%) |
Nov 29, 2013 | 19.61 | 19.63 | 19.50 | 19.54 | 7,575,736 | -0.09(-0.46%) |
Nov 27, 2013 | 19.59 | 19.67 | 19.50 | 19.63 | 7,693,773 | +0.08(+0.41%) |
Nov 26, 2013 | 19.67 | 19.68 | 19.52 | 19.55 | 13,923,012 | -0.06(-0.32%) |
Nov 25, 2013 | 19.75 | 19.77 | 19.57 | 19.61 | 8,245,667 | -0.08(-0.40%) |
Nov 22, 2013 | 19.61 | 19.69 | 19.45 | 19.69 | 12,061,497 | +0.07(+0.35%) |
Nov 21, 2013 | 19.88 | 19.88 | 19.38 | 19.62 | 23,819,790 | -0.25(-1.25%) |
Nov 20, 2013 | 20.00 | 20.07 | 19.78 | 19.87 | 11,407,651 | -0.12(-0.58%) |
Nov 19, 2013 | 20.02 | 20.03 | 19.91 | 19.98 | 10,902,176 | -0.11(-0.53%) |
Nov 18, 2013 | 20.11 | 20.13 | 19.97 | 20.09 | 10,104,316 | +0.02(+0.08%) |
Nov 15, 2013 | 19.88 | 20.07 | 19.88 | 20.07 | 10,097,288 | +0.16(+0.80%) |
Nov 14, 2013 | 19.84 | 20.04 | 19.84 | 19.92 | 13,042,361 | +0.21(+1.05%) |
Nov 12, 2013 | 19.78 | 19.80 | 19.58 | 19.71 | 14,151,049 | -0.07(-0.37%) |
Nov 11, 2013 | 19.81 | 19.86 | 19.72 | 19.78 | 8,011,772 | -0.05(-0.27%) |
Nov 08, 2013 | 19.76 | 19.84 | 19.56 | 19.84 | 25,718,270 | +0.03(+0.13%) |
Nov 07, 2013 | 19.98 | 20.01 | 19.68 | 19.81 | 12,133,351 | -0.17(-0.85%) |
Nov 06, 2013 | 19.91 | 20.02 | 19.84 | 19.98 | 8,627,974 | +0.15(+0.75%) |
Nov 05, 2013 | 19.77 | 19.87 | 19.68 | 19.83 | 9,173,615 | +0.06(+0.29%) |
Nov 04, 2013 | 19.83 | 19.91 | 19.69 | 19.77 | 9,733,130 | +0.05(+0.27%) |
Nov 01, 2013 | 19.68 | 19.91 | 19.63 | 19.72 | 12,531,790 | +0.05(+0.27%) |
Oct 31, 2013 | 19.57 | 19.84 | 19.49 | 19.67 | 19,257,746 | +0.09(+0.46%) |
Oct 30, 2013 | 19.81 | 19.81 | 19.57 | 19.58 | 10,636,027 | -0.20(-0.99%) |
Oct 29, 2013 | 19.49 | 19.79 | 19.47 | 19.77 | 17,445,400 | +0.33(+1.68%) |
Oct 28, 2013 | 19.16 | 19.51 | 19.16 | 19.45 | 15,192,504 | +0.30(+1.55%) |
Oct 25, 2013 | 19.07 | 19.20 | 18.97 | 19.15 | 24,276,278 | +0.15(+0.81%) |
Oct 24, 2013 | 19.37 | 19.41 | 18.96 | 19.00 | 22,908,184 | -0.22(-1.15%) |
Oct 23, 2013 | 19.17 | 19.30 | 19.07 | 19.22 | 12,877,194 | -0.02(-0.08%) |
Oct 22, 2013 | 19.07 | 19.27 | 19.00 | 19.23 | 15,087,813 | +0.21(+1.08%) |
Oct 21, 2013 | 18.99 | 19.03 | 18.90 | 19.03 | 10,177,899 | +0.08(+0.45%) |
Oct 18, 2013 | 18.96 | 19.01 | 18.82 | 18.94 | 13,269,851 | +0.13(+0.67%) |
Oct 17, 2013 | 18.88 | 18.99 | 18.80 | 18.82 | 15,271,423 | -0.04(-0.20%) |
Oct 16, 2013 | 18.70 | 18.86 | 18.67 | 18.85 | 11,754,014 | +0.19(+1.02%) |
Oct 15, 2013 | 18.82 | 18.84 | 18.63 | 18.66 | 13,208,658 | -0.22(-1.15%) |
Oct 14, 2013 | 18.71 | 18.92 | 18.66 | 18.88 | 8,119,413 | +0.11(+0.56%) |
Oct 11, 2013 | 18.77 | 18.83 | 18.67 | 18.77 | 11,740,874 | +0.03(+0.17%) |
Oct 10, 2013 | 18.52 | 18.74 | 18.46 | 18.74 | 16,694,193 | +0.54(+2.99%) |
Oct 09, 2013 | 18.37 | 18.44 | 18.18 | 18.20 | 13,613,831 | -0.12(-0.66%) |
Oct 08, 2013 | 18.38 | 18.45 | 18.29 | 18.32 | 13,280,650 | -0.04(-0.20%) |
Oct 07, 2013 | 18.21 | 18.48 | 18.19 | 18.36 | 12,089,823 | +0.05(+0.29%) |
Oct 04, 2013 | 18.33 | 18.42 | 18.24 | 18.30 | 7,609,084 | -0.03(-0.14%) |
Oct 03, 2013 | 18.30 | 18.43 | 18.23 | 18.33 | 10,976,233 | -0.03(-0.14%) |
Oct 02, 2013 | 18.27 | 18.36 | 18.17 | 18.36 | 10,917,836 | +0.02(+0.12%) |
Oct 01, 2013 | 18.10 | 18.36 | 18.08 | 18.34 | 13,191,566 | +0.19(+1.05%) |
Sep 30, 2013 | 18.23 | 18.25 | 18.10 | 18.15 | 14,239,128 | -0.19(-1.04%) |
Sep 27, 2013 | 18.39 | 18.44 | 18.24 | 18.34 | 14,918,088 | -0.15(-0.83%) |
Sep 26, 2013 | 18.38 | 18.49 | 18.36 | 18.49 | 9,649,112 | +0.11(+0.60%) |
Sep 25, 2013 | 18.54 | 18.55 | 18.34 | 18.38 | 18,952,138 | -0.15(-0.83%) |
Sep 24, 2013 | 18.61 | 18.62 | 18.48 | 18.53 | 11,775,810 | -0.09(-0.48%) |
Sep 23, 2013 | 18.70 | 18.72 | 18.60 | 18.62 | 12,428,051 | -0.16(-0.84%) |
Sep 20, 2013 | 18.94 | 18.97 | 18.75 | 18.78 | 14,786,916 | -0.13(-0.70%) |
Sep 19, 2013 | 18.92 | 19.02 | 18.86 | 18.91 | 10,024,254 | +0.01(+0.03%) |
Sep 18, 2013 | 18.69 | 18.94 | 18.58 | 18.91 | 12,529,115 | +0.23(+1.22%) |
Sep 17, 2013 | 18.59 | 18.76 | 18.55 | 18.68 | 18,503,594 | +0.12(+0.65%) |
Sep 16, 2013 | 18.62 | 18.67 | 18.51 | 18.56 | 10,862,492 | +0.15(+0.83%) |
Sep 13, 2013 | 18.30 | 18.46 | 18.29 | 18.41 | 10,731,358 | +0.16(+0.87%) |
Sep 12, 2013 | 18.48 | 18.50 | 18.21 | 18.25 | 19,515,784 | -0.21(-1.12%) |
Sep 11, 2013 | 18.24 | 18.46 | 18.20 | 18.45 | 24,880,430 | +0.22(+1.23%) |
Sep 10, 2013 | 18.07 | 18.24 | 18.03 | 18.23 | 49,958,668 | +0.20(+1.13%) |
Sep 09, 2013 | 17.95 | 18.03 | 17.90 | 18.03 | 10,722,465 | +0.10(+0.55%) |
Sep 06, 2013 | 17.91 | 18.01 | 17.79 | 17.93 | 44,213,428 | +0.08(+0.44%) |
Sep 05, 2013 | 17.84 | 17.88 | 17.79 | 17.85 | 13,535,807 | +0.04(+0.23%) |
Sep 04, 2013 | 17.60 | 17.84 | 17.57 | 17.81 | 12,241,213 | +0.18(+1.00%) |
Sep 03, 2013 | 17.75 | 17.85 | 17.57 | 17.63 | 13,865,864 | -0.03(-0.15%) |
Aug 30, 2013 | 17.71 | 17.72 | 17.57 | 17.66 | 12,216,261 | -0.03(-0.18%) |
Aug 29, 2013 | 17.51 | 17.79 | 17.48 | 17.69 | 12,522,365 | +0.18(+1.01%) |
Aug 28, 2013 | 17.67 | 17.67 | 17.49 | 17.51 | 17,257,062 | -0.20(-1.15%) |
Aug 27, 2013 | 17.62 | 17.84 | 17.59 | 17.71 | 18,862,054 | -0.03(-0.18%) |
Aug 26, 2013 | 17.91 | 17.92 | 17.72 | 17.74 | 14,810,325 | -0.12(-0.67%) |
Aug 23, 2013 | 17.47 | 17.88 | 17.47 | 17.86 | 21,331,890 | +0.38(+2.15%) |
Aug 22, 2013 | 17.44 | 17.53 | 17.26 | 17.49 | 15,702,049 | +0.05(+0.30%) |
Aug 21, 2013 | 17.58 | 17.60 | 17.39 | 17.44 | 15,413,267 | -0.16(-0.92%) |
Aug 20, 2013 | 17.70 | 17.74 | 17.59 | 17.60 | 29,388,374 | -0.08(-0.47%) |
Aug 19, 2013 | 17.86 | 17.87 | 17.64 | 17.68 | 15,008,430 | -0.19(-1.05%) |
Aug 16, 2013 | 17.98 | 18.05 | 17.87 | 17.87 | 16,056,670 | -0.15(-0.81%) |
Aug 15, 2013 | 18.12 | 18.20 | 17.98 | 18.02 | 29,061,470 | -0.26(-1.40%) |
Aug 14, 2013 | 18.36 | 18.37 | 18.14 | 18.27 | 11,265,542 | -0.08(-0.45%) |
Aug 13, 2013 | 18.33 | 18.38 | 18.24 | 18.35 | 11,312,219 | +0.03(+0.17%) |
Aug 12, 2013 | 18.37 | 18.39 | 18.27 | 18.32 | 9,371,383 | -0.11(-0.59%) |
Aug 09, 2013 | 18.54 | 18.55 | 18.37 | 18.43 | 10,282,416 | -0.10(-0.56%) |
Aug 08, 2013 | 18.42 | 18.60 | 18.40 | 18.54 | 13,037,262 | +0.19(+1.05%) |
Aug 07, 2013 | 18.43 | 18.43 | 18.28 | 18.34 | 12,048,457 | -0.10(-0.56%) |
Aug 06, 2013 | 18.53 | 18.54 | 18.32 | 18.45 | 15,220,116 | -0.11(-0.59%) |
Aug 05, 2013 | 18.56 | 18.59 | 18.47 | 18.56 | 7,210,855 | -0.04(-0.20%) |
Aug 02, 2013 | 18.51 | 18.59 | 18.39 | 18.59 | 20,165,268 | +0.07(+0.39%) |
Aug 01, 2013 | 18.38 | 18.57 | 18.26 | 18.52 | 15,355,389 | +0.25(+1.37%) |
Jul 31, 2013 | 18.53 | 18.57 | 18.24 | 18.27 | 21,719,442 | -0.26(-1.41%) |
Jul 30, 2013 | 18.64 | 18.68 | 18.49 | 18.53 | 11,321,309 | -0.06(-0.31%) |
Jul 29, 2013 | 18.67 | 18.70 | 18.52 | 18.59 | 10,186,571 | -0.12(-0.64%) |
Jul 26, 2013 | 18.66 | 18.71 | 18.32 | 18.71 | 19,737,342 | -0.01(-0.03%) |
Jul 25, 2013 | 18.50 | 18.75 | 18.48 | 18.71 | 17,025,002 | +0.18(+0.96%) |
Jul 24, 2013 | 18.77 | 18.77 | 18.47 | 18.54 | 20,013,766 | -0.22(-1.17%) |
Jul 23, 2013 | 19.29 | 19.29 | 18.62 | 18.75 | 25,248,872 | -0.46(-2.41%) |
Jul 22, 2013 | 19.25 | 19.36 | 19.14 | 19.22 | 13,736,332 | -0.14(-0.73%) |
Jul 19, 2013 | 19.30 | 19.46 | 19.23 | 19.36 | 17,175,252 | +0.08(+0.41%) |
Jul 18, 2013 | 19.23 | 19.45 | 19.19 | 19.28 | 10,985,975 | -0.03(-0.16%) |
Jul 17, 2013 | 19.47 | 19.53 | 19.31 | 19.31 | 10,854,856 | -0.09(-0.46%) |
Jul 16, 2013 | 19.27 | 19.52 | 19.24 | 19.40 | 13,177,574 | +0.09(+0.49%) |
Jul 15, 2013 | 19.23 | 19.32 | 19.18 | 19.31 | 9,488,128 | +0.07(+0.35%) |
Jul 12, 2013 | 19.26 | 19.28 | 19.12 | 19.24 | 9,235,824 | +0.03(+0.16%) |
Jul 11, 2013 | 19.22 | 19.33 | 19.18 | 19.21 | 16,013,482 | +0.19(+0.99%) |
Jul 10, 2013 | 18.93 | 19.17 | 18.90 | 19.02 | 18,614,410 | +0.12(+0.63%) |
Jul 09, 2013 | 18.87 | 18.99 | 18.82 | 18.90 | 23,453,698 | +0.12(+0.64%) |
Jul 08, 2013 | 18.60 | 18.85 | 18.58 | 18.78 | 11,207,397 | +0.29(+1.55%) |
Jul 05, 2013 | 18.57 | 18.63 | 18.30 | 18.49 | 8,571,575 | +0.00(+0.00%) |
Jul 03, 2013 | 18.43 | 18.50 | 18.33 | 18.49 | 11,110,601 | +0.02(+0.08%) |
Jul 02, 2013 | 18.39 | 18.59 | 18.34 | 18.48 | 10,399,441 | +0.04(+0.23%) |
Jul 01, 2013 | 18.35 | 18.59 | 18.30 | 18.44 | 14,821,320 | +0.20(+1.11%) |
Jun 28, 2013 | 18.45 | 18.59 | 18.22 | 18.23 | 25,622,548 | -0.24(-1.30%) |
Jun 27, 2013 | 18.52 | 18.64 | 18.44 | 18.47 | 12,157,656 | +0.09(+0.51%) |
Jun 26, 2013 | 18.33 | 18.48 | 18.24 | 18.38 | 14,179,320 | +0.18(+0.97%) |
Jun 25, 2013 | 18.16 | 18.46 | 18.12 | 18.20 | 40,361,748 | +0.16(+0.87%) |
Jun 24, 2013 | 18.03 | 18.27 | 17.93 | 18.05 | 18,728,722 | -0.16(-0.86%) |
Jun 21, 2013 | 18.06 | 18.31 | 18.03 | 18.20 | 21,564,970 | +0.31(+1.72%) |
Jun 20, 2013 | 18.31 | 18.36 | 17.85 | 17.90 | 25,359,056 | -0.44(-2.42%) |
Jun 19, 2013 | 18.82 | 18.89 | 18.34 | 18.34 | 17,000,680 | -0.50(-2.66%) |
Jun 18, 2013 | 18.68 | 18.86 | 18.68 | 18.84 | 14,412,097 | +0.19(+1.01%) |
Jun 17, 2013 | 18.60 | 18.74 | 18.56 | 18.65 | 16,343,175 | +0.11(+0.59%) |
Jun 14, 2013 | 18.62 | 18.73 | 18.51 | 18.54 | 14,665,779 | -0.09(-0.50%) |
Jun 13, 2013 | 18.54 | 18.75 | 18.49 | 18.64 | 14,277,985 | +0.08(+0.45%) |
Jun 12, 2013 | 18.79 | 18.80 | 18.54 | 18.55 | 16,928,608 | -0.06(-0.34%) |
Jun 11, 2013 | 18.58 | 18.79 | 18.52 | 18.61 | 52,800,124 | -0.04(-0.19%) |
Jun 10, 2013 | 18.69 | 18.78 | 18.61 | 18.65 | 49,271,656 | +0.04(+0.22%) |
Jun 07, 2013 | 18.53 | 18.63 | 18.36 | 18.61 | 50,666,024 | +0.18(+0.95%) |
Jun 06, 2013 | 18.33 | 18.43 | 18.13 | 18.43 | 21,322,668 | +0.05(+0.28%) |
Jun 05, 2013 | 18.55 | 18.63 | 18.33 | 18.38 | 16,563,327 | -0.26(-1.38%) |
Jun 04, 2013 | 18.77 | 18.84 | 18.59 | 18.64 | 14,332,924 | -0.13(-0.69%) |
Jun 03, 2013 | 18.56 | 18.79 | 18.34 | 18.77 | 19,110,544 | +0.19(+1.00%) |
May 31, 2013 | 18.68 | 18.84 | 18.57 | 18.58 | 19,050,714 | -0.17(-0.91%) |
May 30, 2013 | 18.79 | 18.86 | 18.72 | 18.75 | 11,479,101 | -0.01(-0.03%) |
May 29, 2013 | 18.98 | 19.04 | 18.66 | 18.76 | 17,237,562 | -0.32(-1.70%) |
May 28, 2013 | 19.23 | 19.32 | 18.97 | 19.08 | 12,796,167 | -0.01(-0.05%) |
May 24, 2013 | 18.91 | 19.10 | 18.80 | 19.09 | 12,879,644 | +0.12(+0.62%) |
May 23, 2013 | 18.85 | 19.04 | 18.79 | 18.97 | 16,429,843 | -0.02(-0.11%) |
May 22, 2013 | 18.99 | 19.26 | 18.94 | 19.00 | 14,361,596 | -0.01(-0.05%) |
May 21, 2013 | 19.23 | 19.26 | 18.97 | 19.01 | 18,276,338 | -0.22(-1.12%) |
May 20, 2013 | 19.26 | 19.32 | 19.16 | 19.22 | 17,641,208 | -0.05(-0.27%) |
May 17, 2013 | 19.10 | 19.30 | 19.10 | 19.27 | 14,456,822 | +0.13(+0.70%) |
May 16, 2013 | 19.23 | 19.32 | 19.12 | 19.14 | 10,948,316 | -0.14(-0.75%) |
May 15, 2013 | 19.05 | 19.36 | 19.04 | 19.28 | 16,792,534 | +0.28(+1.46%) |
May 13, 2013 | 18.85 | 19.08 | 18.80 | 19.01 | 14,029,014 | +0.12(+0.65%) |
May 10, 2013 | 18.69 | 18.91 | 18.69 | 18.88 | 11,444,488 | +0.17(+0.91%) |
May 09, 2013 | 18.81 | 18.86 | 18.64 | 18.71 | 14,052,522 | -0.09(-0.47%) |
May 08, 2013 | 18.79 | 18.85 | 18.74 | 18.80 | 10,927,518 | +0.03(+0.14%) |
May 07, 2013 | 18.63 | 18.84 | 18.61 | 18.77 | 24,128,470 | +0.20(+1.08%) |
May 06, 2013 | 18.78 | 18.78 | 18.54 | 18.57 | 15,851,598 | -0.22(-1.18%) |
May 03, 2013 | 18.96 | 18.93 | 18.77 | 18.79 | 14,617,619 | -0.07(-0.38%) |
May 02, 2013 | 18.72 | 18.96 | 18.70 | 18.87 | 12,881,471 | +0.17(+0.91%) |
May 01, 2013 | 18.79 | 19.00 | 18.68 | 18.70 | 17,043,718 | -0.10(-0.52%) |
Apr 30, 2013 | 18.82 | 18.84 | 18.68 | 18.79 | 23,980,824 | -0.05(-0.27%) |
Apr 29, 2013 | 18.59 | 18.85 | 18.53 | 18.85 | 17,439,036 | +0.28(+1.50%) |
Apr 26, 2013 | 18.48 | 18.59 | 18.50 | 18.57 | 12,850,187 | +0.07(+0.36%) |
Apr 25, 2013 | 18.37 | 18.51 | 18.30 | 18.50 | 18,768,128 | +0.21(+1.15%) |
Apr 24, 2013 | 18.23 | 18.43 | 18.23 | 18.29 | 25,524,312 | +0.00(+0.00%) |
Apr 23, 2013 | 18.23 | 18.34 | 18.03 | 18.29 | 18,813,440 | +0.13(+0.71%) |
Apr 22, 2013 | 18.05 | 18.19 | 17.99 | 18.16 | 8,909,251 | +0.13(+0.74%) |
Apr 19, 2013 | 17.92 | 18.13 | 17.87 | 18.03 | 17,824,018 | +0.18(+0.98%) |
Apr 18, 2013 | 18.04 | 18.07 | 17.73 | 17.85 | 19,589,918 | -0.24(-1.31%) |
Apr 17, 2013 | 18.13 | 18.17 | 18.04 | 18.09 | 17,225,484 | -0.12(-0.68%) |
Apr 16, 2013 | 18.03 | 18.38 | 17.99 | 18.21 | 16,465,080 | +0.29(+1.64%) |
Apr 15, 2013 | 18.41 | 18.41 | 17.87 | 17.92 | 24,272,646 | -0.57(-3.06%) |
Apr 12, 2013 | 18.28 | 18.50 | 18.27 | 18.49 | 12,227,591 | +0.15(+0.81%) |
Apr 11, 2013 | 18.33 | 18.43 | 18.25 | 18.34 | 15,662,931 | -0.02(-0.11%) |
Apr 10, 2013 | 18.36 | 18.39 | 18.25 | 18.36 | 18,931,610 | +0.09(+0.51%) |
Apr 09, 2013 | 18.20 | 18.33 | 18.15 | 18.26 | 16,936,482 | +0.11(+0.62%) |
Apr 08, 2013 | 17.98 | 18.15 | 17.91 | 18.15 | 12,036,704 | +0.22(+1.21%) |
Apr 05, 2013 | 17.99 | 18.04 | 17.82 | 17.93 | 13,234,984 | -0.16(-0.91%) |
Apr 04, 2013 | 17.98 | 18.11 | 17.92 | 18.10 | 12,044,049 | +0.18(+0.98%) |
Apr 03, 2013 | 18.13 | 18.15 | 17.89 | 17.92 | 19,113,690 | -0.20(-1.08%) |
Apr 02, 2013 | 17.75 | 18.12 | 17.74 | 18.12 | 21,417,502 | +0.46(+2.62%) |
Apr 01, 2013 | 17.60 | 17.73 | 17.54 | 17.66 | 11,791,715 | -0.05(-0.26%) |
Mar 28, 2013 | 17.68 | 17.76 | 17.62 | 17.70 | 17,771,892 | -0.01(-0.06%) |
Mar 27, 2013 | 17.59 | 17.78 | 17.58 | 17.71 | 11,291,771 | +0.03(+0.15%) |
Mar 26, 2013 | 17.52 | 17.69 | 17.48 | 17.69 | 13,451,929 | +0.25(+1.42%) |
Mar 25, 2013 | 17.48 | 17.55 | 17.41 | 17.44 | 10,934,708 | -0.02(-0.09%) |
Mar 22, 2013 | 17.46 | 17.53 | 17.41 | 17.46 | 12,289,933 | +0.03(+0.15%) |
Mar 21, 2013 | 17.47 | 17.50 | 17.37 | 17.43 | 12,355,344 | -0.09(-0.53%) |
Mar 20, 2013 | 17.36 | 17.59 | 17.35 | 17.52 | 18,741,838 | +0.18(+1.04%) |
Mar 19, 2013 | 17.25 | 17.36 | 17.25 | 17.34 | 16,881,898 | +0.11(+0.66%) |
Mar 18, 2013 | 17.24 | 17.31 | 17.16 | 17.23 | 11,945,069 | -0.11(-0.62%) |
Mar 15, 2013 | 17.32 | 17.37 | 17.26 | 17.34 | 24,564,874 | -0.06(-0.36%) |
Mar 14, 2013 | 17.46 | 17.50 | 17.32 | 17.40 | 18,127,738 | -0.07(-0.38%) |
Mar 13, 2013 | 17.47 | 17.47 | 17.34 | 17.47 | 18,342,036 | +0.11(+0.62%) |
Mar 12, 2013 | 17.41 | 17.48 | 17.35 | 17.36 | 88,040,912 | -0.05(-0.29%) |
Mar 11, 2013 | 17.29 | 17.43 | 17.28 | 17.41 | 74,182,088 | +0.13(+0.76%) |
Mar 08, 2013 | 17.26 | 17.32 | 17.17 | 17.28 | 57,024,276 | +0.02(+0.12%) |
Mar 07, 2013 | 17.38 | 17.39 | 17.19 | 17.26 | 15,222,491 | -0.09(-0.50%) |
Mar 06, 2013 | 17.43 | 17.45 | 17.28 | 17.34 | 12,644,813 | -0.06(-0.32%) |
Mar 05, 2013 | 17.33 | 17.43 | 17.29 | 17.40 | 32,123,270 | +0.16(+0.91%) |
Mar 04, 2013 | 17.03 | 17.32 | 17.03 | 17.24 | 25,193,722 | +0.22(+1.31%) |