Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.68 | 22.91 | 22.50 | 22.68 | 17,066,508 | -0.36(-1.57%) |
Jan 30, 2014 | 23.14 | 23.34 | 22.91 | 23.04 | 16,996,656 | +0.03(+0.13%) |
Jan 29, 2014 | 22.54 | 23.26 | 22.51 | 23.01 | 24,560,664 | -0.11(-0.47%) |
Jan 28, 2014 | 22.86 | 23.26 | 22.75 | 23.11 | 20,584,938 | +0.12(+0.53%) |
Jan 27, 2014 | 23.34 | 23.51 | 22.58 | 22.99 | 21,746,634 | -0.37(-1.58%) |
Jan 24, 2014 | 24.03 | 24.07 | 23.08 | 23.36 | 30,801,714 | -0.79(-3.27%) |
Jan 23, 2014 | 24.74 | 24.76 | 23.88 | 24.15 | 21,228,048 | -0.62(-2.51%) |
Jan 22, 2014 | 25.09 | 25.29 | 24.76 | 24.77 | 15,873,080 | -0.26(-1.04%) |
Jan 21, 2014 | 25.48 | 25.69 | 24.93 | 25.03 | 24,119,250 | -0.59(-2.31%) |
Jan 17, 2014 | 25.19 | 25.62 | 25.62 | 25.62 | 41,743,400 | +1.07(+4.38%) |
Jan 16, 2014 | 24.57 | 24.60 | 24.19 | 24.55 | 28,331,270 | -0.17(-0.68%) |
Jan 15, 2014 | 23.86 | 24.73 | 24.12 | 24.72 | 22,564,090 | +0.86(+3.60%) |
Jan 14, 2014 | 23.60 | 23.95 | 23.47 | 23.86 | 17,529,612 | +0.18(+0.75%) |
Jan 13, 2014 | 24.01 | 24.18 | 23.59 | 23.68 | 12,409,803 | -0.33(-1.37%) |
Jan 10, 2014 | 24.23 | 24.26 | 23.86 | 24.01 | 13,780,196 | -0.19(-0.79%) |
Jan 09, 2014 | 24.29 | 24.35 | 24.06 | 24.20 | 9,478,317 | -0.01(-0.03%) |
Jan 08, 2014 | 24.21 | 24.42 | 24.07 | 24.21 | 11,539,328 | +0.03(+0.13%) |
Jan 07, 2014 | 24.39 | 24.46 | 24.10 | 24.18 | 11,908,575 | -0.08(-0.32%) |
Jan 06, 2014 | 24.36 | 24.49 | 24.15 | 24.26 | 11,684,877 | +0.08(+0.35%) |
Jan 03, 2014 | 23.91 | 24.32 | 23.88 | 24.17 | 10,182,136 | +0.37(+1.55%) |
Jan 02, 2014 | 24.03 | 24.13 | 23.77 | 23.80 | 12,604,679 | -0.25(-1.05%) |
Dec 31, 2013 | 23.70 | 24.06 | 24.06 | 24.06 | 11,024,240 | +0.39(+1.65%) |
Dec 30, 2013 | 23.83 | 23.97 | 23.58 | 23.67 | 8,082,319 | -0.16(-0.68%) |
Dec 27, 2013 | 23.87 | 23.95 | 23.74 | 23.83 | 5,365,881 | -0.03(-0.13%) |
Dec 26, 2013 | 23.80 | 23.97 | 23.74 | 23.86 | 7,050,368 | +0.07(+0.29%) |
Dec 24, 2013 | 23.85 | 23.91 | 23.57 | 23.79 | 5,925,496 | -0.08(-0.32%) |
Dec 23, 2013 | 23.90 | 23.97 | 23.78 | 23.87 | 9,303,814 | +0.14(+0.58%) |
Dec 20, 2013 | 23.79 | 23.93 | 23.64 | 23.73 | 19,452,428 | +0.05(+0.23%) |
Dec 19, 2013 | 24.16 | 24.20 | 23.64 | 23.67 | 27,125,540 | -0.58(-2.40%) |
Dec 18, 2013 | 23.54 | 24.28 | 23.35 | 24.26 | 23,909,256 | +0.84(+3.60%) |
Dec 17, 2013 | 23.75 | 23.80 | 23.30 | 23.41 | 13,046,748 | -0.31(-1.29%) |
Dec 16, 2013 | 23.98 | 24.11 | 23.67 | 23.72 | 11,187,372 | -0.13(-0.55%) |
Dec 13, 2013 | 23.45 | 23.91 | 23.42 | 23.85 | 16,092,860 | +0.47(+2.00%) |
Dec 12, 2013 | 23.13 | 23.51 | 23.13 | 23.38 | 13,089,124 | +0.28(+1.19%) |
Dec 11, 2013 | 23.59 | 23.62 | 23.04 | 23.11 | 13,158,502 | -0.50(-2.11%) |
Dec 10, 2013 | 23.40 | 23.82 | 23.30 | 23.60 | 17,161,740 | +0.29(+1.25%) |
Dec 09, 2013 | 23.55 | 23.58 | 23.24 | 23.31 | 11,062,749 | -0.05(-0.23%) |
Dec 06, 2013 | 23.60 | 23.63 | 23.25 | 23.37 | 16,636,330 | +0.19(+0.83%) |
Dec 05, 2013 | 23.58 | 23.66 | 23.11 | 23.18 | 18,779,660 | -0.71(-2.96%) |
Dec 04, 2013 | 23.59 | 24.01 | 23.54 | 23.88 | 10,380,521 | +0.12(+0.52%) |
Dec 03, 2013 | 23.99 | 24.11 | 23.61 | 23.76 | 14,664,170 | -0.35(-1.46%) |
Dec 02, 2013 | 24.18 | 24.43 | 24.00 | 24.11 | 12,978,728 | +0.10(+0.42%) |
Nov 29, 2013 | 24.17 | 24.22 | 24.00 | 24.01 | 7,099,026 | -0.08(-0.35%) |
Nov 27, 2013 | 24.09 | 24.18 | 23.97 | 24.10 | 6,669,528 | +0.02(+0.06%) |
Nov 26, 2013 | 24.20 | 24.37 | 24.08 | 24.08 | 11,958,050 | -0.12(-0.48%) |
Nov 25, 2013 | 24.07 | 24.39 | 24.04 | 24.20 | 17,027,378 | +0.15(+0.64%) |
Nov 22, 2013 | 23.72 | 24.05 | 23.60 | 24.04 | 13,773,908 | +0.35(+1.46%) |
Nov 21, 2013 | 23.40 | 23.80 | 23.34 | 23.70 | 13,677,150 | +0.48(+2.05%) |
Nov 20, 2013 | 23.38 | 23.57 | 23.18 | 23.22 | 15,029,017 | -0.05(-0.23%) |
Nov 19, 2013 | 23.29 | 23.59 | 23.16 | 23.27 | 13,065,954 | +0.01(+0.03%) |
Nov 18, 2013 | 23.35 | 23.61 | 23.18 | 23.27 | 14,811,803 | +0.02(+0.10%) |
Nov 15, 2013 | 23.21 | 23.41 | 23.19 | 23.24 | 13,795,374 | -0.03(-0.13%) |
Nov 14, 2013 | 23.01 | 23.30 | 22.95 | 23.27 | 13,289,508 | +0.22(+0.96%) |
Nov 13, 2013 | 22.58 | 23.06 | 22.55 | 23.05 | 12,276,315 | +0.22(+0.97%) |
Nov 12, 2013 | 22.99 | 23.19 | 22.60 | 22.83 | 18,837,250 | -0.25(-1.10%) |
Nov 11, 2013 | 22.55 | 23.09 | 22.45 | 23.08 | 18,181,484 | +0.50(+2.21%) |
Nov 08, 2013 | 22.09 | 22.70 | 22.07 | 22.58 | 21,808,890 | +0.55(+2.51%) |
Nov 07, 2013 | 22.41 | 22.48 | 22.01 | 22.03 | 18,604,518 | -0.31(-1.41%) |
Nov 06, 2013 | 22.35 | 22.42 | 22.20 | 22.35 | 11,694,909 | +0.11(+0.48%) |
Nov 05, 2013 | 22.29 | 22.37 | 22.22 | 22.24 | 14,407,487 | -0.27(-1.19%) |
Nov 04, 2013 | 22.42 | 22.52 | 22.31 | 22.51 | 15,933,350 | +0.11(+0.48%) |
Nov 01, 2013 | 22.16 | 22.67 | 22.13 | 22.40 | 19,509,892 | +0.36(+1.64%) |
Oct 31, 2013 | 22.31 | 22.43 | 22.04 | 22.04 | 13,494,058 | -0.29(-1.31%) |
Oct 30, 2013 | 22.57 | 22.60 | 22.24 | 22.33 | 12,668,112 | -0.19(-0.85%) |
Oct 29, 2013 | 22.28 | 22.52 | 22.22 | 22.52 | 15,686,720 | +0.34(+1.52%) |
Oct 28, 2013 | 22.38 | 22.40 | 22.17 | 22.19 | 13,766,374 | -0.20(-0.89%) |
Oct 25, 2013 | 22.46 | 22.52 | 22.32 | 22.38 | 17,386,336 | -0.12(-0.54%) |
Oct 24, 2013 | 22.33 | 22.54 | 22.30 | 22.51 | 11,661,479 | +0.24(+1.07%) |
Oct 23, 2013 | 22.38 | 22.43 | 22.14 | 22.27 | 17,267,494 | -0.29(-1.29%) |
Oct 22, 2013 | 22.66 | 22.71 | 22.31 | 22.56 | 17,074,814 | +0.02(+0.10%) |
Oct 21, 2013 | 22.62 | 22.72 | 22.42 | 22.54 | 18,910,848 | -0.20(-0.88%) |
Oct 18, 2013 | 22.91 | 22.95 | 22.37 | 22.74 | 42,326,412 | +0.58(+2.63%) |
Oct 17, 2013 | 21.72 | 22.18 | 21.55 | 22.16 | 24,944,314 | +0.23(+1.05%) |
Oct 16, 2013 | 21.58 | 22.02 | 21.54 | 21.93 | 20,190,486 | +0.49(+2.29%) |
Oct 15, 2013 | 21.56 | 21.65 | 21.27 | 21.44 | 16,335,408 | -0.15(-0.67%) |
Oct 14, 2013 | 21.24 | 21.62 | 21.06 | 21.58 | 15,568,494 | +0.18(+0.82%) |
Oct 11, 2013 | 21.29 | 21.45 | 21.14 | 21.40 | 14,628,290 | +0.24(+1.12%) |
Oct 10, 2013 | 20.77 | 21.22 | 20.69 | 21.17 | 18,884,924 | +0.67(+3.25%) |
Oct 09, 2013 | 20.47 | 20.68 | 20.23 | 20.50 | 18,530,198 | +0.17(+0.83%) |
Oct 08, 2013 | 20.57 | 20.68 | 20.29 | 20.33 | 21,472,554 | -0.22(-1.08%) |
Oct 07, 2013 | 20.45 | 20.77 | 20.41 | 20.55 | 17,436,742 | -0.11(-0.56%) |
Oct 04, 2013 | 20.65 | 20.71 | 20.52 | 20.67 | 15,329,618 | +0.11(+0.52%) |
Oct 03, 2013 | 20.75 | 20.85 | 20.40 | 20.56 | 17,336,226 | -0.21(-1.00%) |
Oct 02, 2013 | 20.60 | 20.83 | 20.55 | 20.77 | 15,531,850 | -0.02(-0.07%) |
Oct 01, 2013 | 20.64 | 20.88 | 20.63 | 20.78 | 12,452,384 | +0.15(+0.70%) |
Sep 30, 2013 | 20.44 | 20.79 | 20.35 | 20.64 | 17,805,074 | -0.10(-0.48%) |
Sep 27, 2013 | 20.60 | 20.78 | 20.45 | 20.74 | 15,816,320 | -0.05(-0.26%) |
Sep 26, 2013 | 20.88 | 21.12 | 20.69 | 20.79 | 16,832,938 | -0.05(-0.26%) |
Sep 25, 2013 | 20.92 | 21.01 | 20.57 | 20.85 | 21,367,598 | -0.04(-0.18%) |
Sep 24, 2013 | 20.86 | 21.27 | 20.75 | 20.88 | 22,292,290 | +0.04(+0.18%) |
Sep 23, 2013 | 21.43 | 21.47 | 20.85 | 20.85 | 30,693,898 | -0.74(-3.44%) |
Sep 20, 2013 | 22.08 | 22.13 | 21.47 | 21.59 | 31,024,150 | -0.31(-1.43%) |
Sep 19, 2013 | 22.43 | 22.43 | 21.89 | 21.90 | 20,241,638 | -0.32(-1.45%) |
Sep 18, 2013 | 22.14 | 22.59 | 22.06 | 22.22 | 19,809,022 | +0.01(+0.03%) |
Sep 17, 2013 | 22.05 | 22.24 | 21.94 | 22.22 | 16,804,984 | +0.21(+0.97%) |
Sep 16, 2013 | 21.85 | 22.26 | 21.54 | 22.00 | 25,893,066 | +0.46(+2.13%) |
Sep 13, 2013 | 21.53 | 21.63 | 21.44 | 21.54 | 8,989,470 | +0.08(+0.39%) |
Sep 12, 2013 | 21.60 | 21.70 | 21.43 | 21.46 | 10,907,141 | -0.18(-0.81%) |
Sep 11, 2013 | 21.66 | 21.75 | 21.39 | 21.63 | 19,454,388 | +0.16(+0.75%) |
Sep 10, 2013 | 21.19 | 21.56 | 21.16 | 21.47 | 23,703,796 | +0.46(+2.19%) |
Sep 09, 2013 | 20.65 | 21.02 | 20.64 | 21.01 | 16,584,773 | +0.48(+2.35%) |
Sep 06, 2013 | 20.55 | 20.70 | 20.12 | 20.53 | 16,136,288 | +0.12(+0.60%) |
Sep 05, 2013 | 20.42 | 20.66 | 20.35 | 20.41 | 12,287,480 | +0.11(+0.53%) |
Sep 04, 2013 | 20.12 | 20.50 | 20.03 | 20.30 | 12,367,433 | +0.18(+0.91%) |
Sep 03, 2013 | 20.08 | 20.29 | 19.87 | 20.12 | 15,525,749 | +0.39(+1.98%) |
Aug 30, 2013 | 19.94 | 19.94 | 19.61 | 19.73 | 13,431,489 | -0.11(-0.58%) |
Aug 29, 2013 | 19.49 | 19.93 | 19.47 | 19.84 | 12,046,297 | +0.25(+1.29%) |
Aug 28, 2013 | 19.44 | 19.75 | 19.34 | 19.59 | 13,134,272 | +0.10(+0.51%) |
Aug 27, 2013 | 19.87 | 19.95 | 19.47 | 19.49 | 17,243,964 | -0.71(-3.53%) |
Aug 26, 2013 | 20.16 | 20.42 | 20.10 | 20.20 | 11,313,991 | +0.05(+0.23%) |
Aug 23, 2013 | 20.11 | 20.18 | 20.00 | 20.16 | 9,257,761 | +0.08(+0.38%) |
Aug 22, 2013 | 20.04 | 20.28 | 19.92 | 20.08 | 12,973,896 | +0.16(+0.81%) |
Aug 21, 2013 | 20.04 | 20.21 | 19.76 | 19.92 | 21,541,456 | -0.23(-1.14%) |
Aug 20, 2013 | 19.77 | 20.19 | 19.73 | 20.15 | 18,247,362 | +0.38(+1.94%) |
Aug 19, 2013 | 20.16 | 20.26 | 19.74 | 19.77 | 12,537,190 | -0.51(-2.49%) |
Aug 16, 2013 | 20.11 | 20.36 | 20.09 | 20.27 | 13,727,999 | +0.08(+0.42%) |
Aug 15, 2013 | 20.26 | 20.29 | 20.08 | 20.19 | 14,775,182 | -0.33(-1.61%) |
Aug 14, 2013 | 20.61 | 20.78 | 20.43 | 20.52 | 9,391,475 | -0.13(-0.63%) |
Aug 13, 2013 | 20.43 | 20.75 | 20.23 | 20.65 | 13,261,803 | +0.26(+1.28%) |
Aug 12, 2013 | 20.40 | 20.41 | 20.19 | 20.39 | 12,539,936 | -0.11(-0.52%) |
Aug 09, 2013 | 20.59 | 20.84 | 20.49 | 20.49 | 10,864,617 | -0.12(-0.59%) |
Aug 08, 2013 | 21.04 | 21.08 | 20.51 | 20.62 | 16,125,819 | -0.11(-0.55%) |
Aug 07, 2013 | 20.79 | 20.81 | 20.48 | 20.73 | 11,853,088 | -0.18(-0.88%) |
Aug 06, 2013 | 21.29 | 21.33 | 20.90 | 20.91 | 11,985,155 | -0.41(-1.94%) |
Aug 05, 2013 | 21.25 | 21.44 | 21.11 | 21.33 | 8,968,710 | +0.00(+0.00%) |
Aug 02, 2013 | 21.31 | 21.46 | 21.20 | 21.33 | 11,024,163 | -0.05(-0.25%) |
Aug 01, 2013 | 21.11 | 21.43 | 21.10 | 21.38 | 17,388,068 | +0.54(+2.61%) |
Jul 31, 2013 | 20.72 | 21.08 | 20.71 | 20.84 | 21,509,704 | +0.11(+0.52%) |
Jul 30, 2013 | 21.00 | 21.06 | 20.66 | 20.73 | 17,359,696 | -0.18(-0.88%) |
Jul 29, 2013 | 21.12 | 21.12 | 20.70 | 20.91 | 16,667,355 | -0.26(-1.23%) |
Jul 26, 2013 | 21.15 | 21.26 | 21.05 | 21.17 | 19,427,924 | -0.05(-0.22%) |
Jul 25, 2013 | 21.16 | 21.22 | 20.95 | 21.22 | 16,831,586 | +0.02(+0.11%) |
Jul 24, 2013 | 21.34 | 21.39 | 21.08 | 21.20 | 22,972,790 | -0.06(-0.29%) |
Jul 23, 2013 | 21.29 | 21.31 | 21.03 | 21.26 | 17,128,002 | +0.15(+0.72%) |
Jul 22, 2013 | 21.11 | 21.27 | 21.05 | 21.11 | 15,461,421 | +0.01(+0.04%) |
Jul 19, 2013 | 21.15 | 21.30 | 20.89 | 21.10 | 22,947,506 | -0.08(-0.36%) |
Jul 18, 2013 | 21.16 | 21.37 | 20.94 | 21.17 | 47,437,836 | +0.96(+4.73%) |
Jul 17, 2013 | 20.26 | 20.37 | 20.11 | 20.22 | 20,675,260 | +0.05(+0.27%) |
Jul 16, 2013 | 20.52 | 20.58 | 20.00 | 20.17 | 24,901,996 | -0.24(-1.16%) |
Jul 15, 2013 | 20.23 | 20.49 | 20.05 | 20.40 | 24,043,592 | +0.43(+2.14%) |
Jul 12, 2013 | 19.69 | 19.98 | 19.58 | 19.97 | 19,800,248 | +0.44(+2.27%) |
Jul 11, 2013 | 19.75 | 19.88 | 19.29 | 19.53 | 18,398,010 | +0.16(+0.83%) |
Jul 10, 2013 | 19.36 | 19.51 | 19.16 | 19.37 | 13,225,216 | -0.08(-0.39%) |
Jul 09, 2013 | 19.19 | 19.49 | 18.85 | 19.45 | 27,010,778 | +0.43(+2.25%) |
Jul 08, 2013 | 18.97 | 19.17 | 18.69 | 19.02 | 29,821,886 | +0.24(+1.26%) |
Jul 05, 2013 | 18.54 | 18.83 | 18.47 | 18.78 | 20,053,508 | +0.41(+2.20%) |
Jul 03, 2013 | 18.46 | 18.49 | 18.22 | 18.38 | 20,153,102 | -0.31(-1.64%) |
Jul 02, 2013 | 18.74 | 19.26 | 18.42 | 18.68 | 24,369,212 | -0.11(-0.61%) |
Jul 01, 2013 | 18.84 | 19.18 | 18.76 | 18.80 | 18,022,102 | +0.12(+0.65%) |
Jun 28, 2013 | 18.93 | 19.02 | 18.55 | 18.68 | 24,290,978 | -0.47(-2.44%) |
Jun 27, 2013 | 19.23 | 19.39 | 19.10 | 19.14 | 15,885,457 | +0.12(+0.64%) |
Jun 26, 2013 | 19.38 | 19.41 | 18.97 | 19.02 | 19,801,768 | -0.11(-0.60%) |
Jun 25, 2013 | 18.89 | 19.31 | 18.84 | 19.13 | 24,932,204 | +0.48(+2.58%) |
Jun 24, 2013 | 18.57 | 18.88 | 18.28 | 18.65 | 29,715,498 | -0.39(-2.05%) |
Jun 21, 2013 | 19.49 | 19.54 | 18.47 | 19.04 | 46,691,180 | -0.18(-0.95%) |
Jun 20, 2013 | 19.66 | 19.68 | 19.07 | 19.23 | 33,981,764 | -0.73(-3.68%) |
Jun 19, 2013 | 20.17 | 20.40 | 19.90 | 19.96 | 23,821,914 | -0.16(-0.80%) |
Jun 18, 2013 | 20.05 | 20.18 | 19.91 | 20.12 | 19,368,292 | +0.08(+0.42%) |
Jun 17, 2013 | 19.94 | 20.13 | 19.83 | 20.04 | 19,735,856 | +0.29(+1.47%) |
Jun 14, 2013 | 20.10 | 20.24 | 19.60 | 19.75 | 20,245,688 | -0.41(-2.05%) |
Jun 13, 2013 | 19.53 | 20.25 | 19.43 | 20.16 | 25,580,780 | +0.61(+3.13%) |
Jun 12, 2013 | 20.32 | 20.35 | 19.42 | 19.55 | 34,072,872 | -0.40(-1.99%) |
Jun 11, 2013 | 20.46 | 20.48 | 19.87 | 19.94 | 33,124,226 | -0.81(-3.90%) |
Jun 10, 2013 | 20.62 | 20.77 | 20.33 | 20.75 | 45,730,628 | +0.11(+0.56%) |
Jun 07, 2013 | 19.71 | 20.64 | 19.56 | 20.64 | 42,949,660 | +1.22(+6.26%) |
Jun 06, 2013 | 19.19 | 19.43 | 18.80 | 19.42 | 23,991,148 | +0.29(+1.52%) |
Jun 05, 2013 | 19.43 | 19.62 | 18.97 | 19.13 | 28,096,530 | -0.34(-1.73%) |
Jun 04, 2013 | 19.72 | 19.95 | 19.34 | 19.47 | 24,373,986 | -0.14(-0.70%) |
Jun 03, 2013 | 19.92 | 20.10 | 19.26 | 19.61 | 34,289,652 | -0.19(-0.97%) |
May 31, 2013 | 19.88 | 20.19 | 19.80 | 19.80 | 37,066,096 | +0.06(+0.31%) |
May 30, 2013 | 19.11 | 19.81 | 18.93 | 19.74 | 27,733,976 | +0.64(+3.36%) |
May 29, 2013 | 18.82 | 19.33 | 18.75 | 19.10 | 22,828,934 | +0.19(+1.01%) |
May 28, 2013 | 18.97 | 19.15 | 18.76 | 18.90 | 20,090,258 | +0.29(+1.56%) |
May 24, 2013 | 18.48 | 18.62 | 18.33 | 18.61 | 15,197,374 | +0.08(+0.41%) |
May 23, 2013 | 18.49 | 18.93 | 18.35 | 18.54 | 29,639,760 | -0.34(-1.82%) |
May 22, 2013 | 19.37 | 19.64 | 18.77 | 18.88 | 24,037,308 | -0.32(-1.67%) |
May 21, 2013 | 19.16 | 19.48 | 19.05 | 19.20 | 13,660,378 | +0.04(+0.20%) |
May 20, 2013 | 19.19 | 19.43 | 19.08 | 19.16 | 14,926,387 | -0.09(-0.48%) |
May 17, 2013 | 18.94 | 19.29 | 18.87 | 19.26 | 18,979,896 | +0.47(+2.48%) |
May 16, 2013 | 18.85 | 19.01 | 18.67 | 18.79 | 24,684,736 | -0.21(-1.13%) |
May 15, 2013 | 18.53 | 19.03 | 18.46 | 19.00 | 25,732,158 | +0.90(+4.98%) |
May 13, 2013 | 18.19 | 18.33 | 18.03 | 18.10 | 18,984,016 | -0.20(-1.09%) |
May 10, 2013 | 17.89 | 18.30 | 17.78 | 18.30 | 19,665,274 | +0.41(+2.26%) |
May 09, 2013 | 18.09 | 18.15 | 17.81 | 17.90 | 16,962,072 | -0.20(-1.10%) |
May 08, 2013 | 17.73 | 18.16 | 17.63 | 18.09 | 19,895,214 | +0.31(+1.72%) |
May 07, 2013 | 17.85 | 17.88 | 17.59 | 17.79 | 15,829,788 | -0.01(-0.04%) |
May 06, 2013 | 17.43 | 17.96 | 17.41 | 17.80 | 22,762,416 | +0.40(+2.28%) |
May 03, 2013 | 17.49 | 17.58 | 17.33 | 17.40 | 26,511,198 | +0.36(+2.11%) |
May 02, 2013 | 16.75 | 17.08 | 16.47 | 17.04 | 21,935,894 | +0.34(+2.01%) |
May 01, 2013 | 16.90 | 16.90 | 16.57 | 16.70 | 17,098,670 | -0.23(-1.35%) |
Apr 30, 2013 | 16.99 | 17.15 | 16.86 | 16.93 | 18,336,364 | -0.05(-0.27%) |
Apr 29, 2013 | 16.48 | 16.98 | 16.46 | 16.98 | 24,893,708 | +0.62(+3.79%) |
Apr 26, 2013 | 16.35 | 16.40 | 16.29 | 16.36 | 22,695,708 | +0.02(+0.09%) |
Apr 25, 2013 | 16.44 | 16.63 | 16.31 | 16.34 | 24,256,844 | -0.02(-0.09%) |
Apr 24, 2013 | 16.52 | 16.61 | 16.32 | 16.36 | 23,543,990 | -0.12(-0.74%) |
Apr 23, 2013 | 15.99 | 16.57 | 15.95 | 16.48 | 30,735,786 | +0.69(+4.35%) |
Apr 22, 2013 | 15.72 | 15.92 | 15.66 | 15.79 | 21,185,022 | +0.10(+0.63%) |
Apr 19, 2013 | 15.54 | 15.73 | 15.38 | 15.70 | 32,313,982 | +0.21(+1.33%) |
Apr 18, 2013 | 16.28 | 16.37 | 15.49 | 15.49 | 61,880,188 | -0.88(-5.40%) |
Apr 17, 2013 | 16.43 | 16.65 | 15.91 | 16.37 | 59,628,808 | -0.29(-1.74%) |
Apr 16, 2013 | 16.63 | 16.67 | 16.16 | 16.66 | 28,638,938 | +0.28(+1.72%) |
Apr 15, 2013 | 16.59 | 16.97 | 16.33 | 16.38 | 29,446,484 | -0.26(-1.56%) |
Apr 12, 2013 | 16.85 | 16.95 | 16.43 | 16.64 | 32,979,828 | -0.34(-2.02%) |
Apr 11, 2013 | 16.99 | 17.26 | 16.96 | 16.98 | 19,265,524 | +0.04(+0.22%) |
Apr 10, 2013 | 16.69 | 17.18 | 16.68 | 16.95 | 22,908,538 | +0.37(+2.21%) |
Apr 09, 2013 | 16.60 | 16.85 | 16.58 | 16.58 | 17,304,832 | +0.00(+0.00%) |
Apr 08, 2013 | 16.38 | 16.60 | 16.16 | 16.58 | 18,702,512 | +0.14(+0.83%) |
Apr 05, 2013 | 15.95 | 16.47 | 15.86 | 16.44 | 23,821,330 | +0.18(+1.08%) |
Apr 04, 2013 | 16.11 | 16.31 | 16.03 | 16.27 | 22,711,978 | +0.17(+1.04%) |
Apr 03, 2013 | 16.53 | 16.56 | 15.98 | 16.10 | 33,313,852 | -0.45(-2.72%) |
Apr 02, 2013 | 16.34 | 16.71 | 16.32 | 16.55 | 28,455,678 | +0.03(+0.18%) |
Apr 01, 2013 | 16.77 | 16.88 | 16.41 | 16.52 | 18,639,384 | -0.24(-1.46%) |
Mar 28, 2013 | 17.05 | 17.08 | 16.69 | 16.76 | 24,103,644 | -0.24(-1.39%) |
Mar 27, 2013 | 16.79 | 17.05 | 16.72 | 17.00 | 18,261,138 | +0.05(+0.32%) |
Mar 26, 2013 | 16.90 | 17.01 | 16.75 | 16.95 | 19,521,486 | +0.19(+1.14%) |
Mar 25, 2013 | 17.06 | 17.15 | 16.61 | 16.76 | 31,458,730 | -0.16(-0.95%) |
Mar 22, 2013 | 16.93 | 17.09 | 16.72 | 16.92 | 21,714,472 | +0.09(+0.54%) |
Mar 21, 2013 | 17.21 | 17.30 | 16.82 | 16.82 | 23,019,540 | -0.52(-2.99%) |
Mar 20, 2013 | 17.23 | 17.48 | 17.03 | 17.34 | 23,362,750 | +0.27(+1.56%) |
Mar 19, 2013 | 17.59 | 17.69 | 16.78 | 17.08 | 42,984,000 | -0.46(-2.61%) |
Mar 18, 2013 | 17.56 | 17.69 | 17.21 | 17.53 | 30,704,882 | -0.46(-2.54%) |
Mar 15, 2013 | 17.41 | 18.04 | 17.37 | 17.99 | 31,723,186 | +0.60(+3.46%) |
Mar 14, 2013 | 17.50 | 17.59 | 17.29 | 17.39 | 27,600,832 | +0.02(+0.09%) |
Mar 13, 2013 | 17.32 | 17.43 | 17.18 | 17.37 | 15,768,479 | +0.08(+0.49%) |
Mar 12, 2013 | 17.58 | 17.62 | 17.24 | 17.29 | 17,145,442 | -0.33(-1.86%) |
Mar 11, 2013 | 17.56 | 17.75 | 17.27 | 17.62 | 18,646,788 | +0.05(+0.30%) |
Mar 08, 2013 | 17.76 | 17.79 | 17.29 | 17.56 | 25,447,594 | -0.14(-0.82%) |
Mar 07, 2013 | 17.55 | 17.82 | 17.46 | 17.71 | 23,336,906 | +0.24(+1.35%) |
Mar 06, 2013 | 17.53 | 17.53 | 17.09 | 17.47 | 24,367,272 | +0.13(+0.75%) |
Mar 05, 2013 | 17.39 | 17.54 | 17.29 | 17.34 | 19,686,738 | +0.11(+0.62%) |
Mar 04, 2013 | 17.05 | 17.29 | 16.87 | 17.24 | 22,472,124 | +0.13(+0.76%) |
Mar 01, 2013 | 17.08 | 17.35 | 16.66 | 17.11 | 29,286,316 | -0.09(-0.53%) |
Feb 28, 2013 | 17.22 | 17.53 | 17.16 | 17.20 | 19,524,530 | -0.27(-1.53%) |
Feb 27, 2013 | 17.11 | 17.53 | 17.04 | 17.46 | 23,669,804 | +0.35(+2.05%) |
Feb 26, 2013 | 17.05 | 17.16 | 16.61 | 17.11 | 40,546,284 | +0.31(+1.86%) |
Feb 25, 2013 | 18.17 | 18.19 | 16.79 | 16.80 | 39,431,256 | -1.18(-6.57%) |
Feb 22, 2013 | 17.70 | 17.99 | 17.59 | 17.98 | 23,386,158 | +0.57(+3.29%) |
Feb 21, 2013 | 17.71 | 17.71 | 17.20 | 17.41 | 29,277,924 | -0.45(-2.52%) |
Feb 20, 2013 | 18.59 | 18.66 | 17.81 | 17.86 | 22,860,002 | -0.69(-3.70%) |
Feb 19, 2013 | 18.30 | 18.56 | 18.16 | 18.55 | 22,896,086 | +0.34(+1.89%) |
Feb 15, 2013 | 18.21 | 18.26 | 17.88 | 18.20 | 22,954,068 | +0.03(+0.17%) |
Feb 14, 2013 | 17.95 | 18.21 | 17.85 | 18.17 | 21,363,060 | +0.15(+0.85%) |
Feb 13, 2013 | 18.05 | 18.20 | 17.84 | 18.02 | 20,695,476 | +0.00(+0.00%) |
Feb 12, 2013 | 17.77 | 18.04 | 17.69 | 18.02 | 20,100,886 | +0.27(+1.50%) |
Feb 11, 2013 | 17.70 | 17.90 | 17.64 | 17.75 | 13,450,701 | -0.03(-0.17%) |
Feb 08, 2013 | 17.60 | 17.85 | 17.57 | 17.78 | 21,013,930 | +0.17(+0.95%) |
Feb 07, 2013 | 17.82 | 17.98 | 17.29 | 17.62 | 26,431,432 | -0.22(-1.24%) |
Feb 06, 2013 | 17.72 | 17.92 | 17.67 | 17.84 | 20,784,088 | +0.39(+2.23%) |
Feb 04, 2013 | 17.42 | 17.65 | 17.40 | 17.45 | 34,623,660 | -0.48(-2.68%) |