Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.61 | 27.19 | 26.44 | 26.98 | 12,979,553 | +0.03(+0.10%) |
Jan 30, 2014 | 26.84 | 27.21 | 26.69 | 26.96 | 11,366,813 | +0.58(+2.21%) |
Jan 29, 2014 | 26.84 | 27.58 | 26.25 | 26.38 | 18,569,076 | -0.86(-3.17%) |
Jan 28, 2014 | 26.96 | 27.78 | 26.92 | 27.24 | 13,517,267 | +0.27(+1.01%) |
Jan 27, 2014 | 27.52 | 27.85 | 26.14 | 26.97 | 21,705,672 | -0.46(-1.67%) |
Jan 24, 2014 | 28.24 | 28.48 | 27.29 | 27.43 | 16,896,160 | -1.23(-4.28%) |
Jan 23, 2014 | 28.70 | 28.82 | 28.30 | 28.65 | 15,191,973 | -0.30(-1.04%) |
Jan 22, 2014 | 28.55 | 29.02 | 28.46 | 28.95 | 13,075,695 | +0.67(+2.37%) |
Jan 21, 2014 | 28.55 | 28.77 | 27.90 | 28.28 | 20,351,436 | +0.89(+3.25%) |
Jan 17, 2014 | 27.57 | 27.39 | 27.39 | 27.39 | 17,947,412 | -0.45(-1.61%) |
Jan 16, 2014 | 27.73 | 27.97 | 27.62 | 27.84 | 8,463,800 | +0.07(+0.25%) |
Jan 15, 2014 | 28.22 | 28.22 | 27.40 | 27.77 | 20,513,982 | -0.45(-1.59%) |
Jan 14, 2014 | 27.40 | 28.27 | 27.35 | 28.22 | 16,195,891 | +0.96(+3.53%) |
Jan 13, 2014 | 28.01 | 28.02 | 27.21 | 27.26 | 17,144,152 | -0.48(-1.75%) |
Jan 10, 2014 | 27.50 | 27.75 | 27.03 | 27.74 | 14,978,042 | +0.36(+1.32%) |
Jan 09, 2014 | 26.92 | 27.84 | 26.80 | 27.38 | 21,199,868 | +1.11(+4.23%) |
Jan 08, 2014 | 25.36 | 26.54 | 25.22 | 26.27 | 20,318,590 | +0.90(+3.54%) |
Jan 07, 2014 | 25.95 | 26.15 | 25.20 | 25.37 | 14,791,152 | -0.45(-1.74%) |
Jan 06, 2014 | 25.94 | 26.27 | 25.61 | 25.82 | 17,894,798 | +0.05(+0.20%) |
Jan 03, 2014 | 25.01 | 25.88 | 24.90 | 25.77 | 21,682,152 | +1.35(+5.52%) |
Jan 02, 2014 | 24.03 | 24.73 | 24.03 | 24.42 | 13,272,086 | +0.20(+0.84%) |
Dec 31, 2013 | 24.01 | 24.22 | 24.22 | 24.22 | 10,381,867 | +0.25(+1.03%) |
Dec 30, 2013 | 23.75 | 24.14 | 23.71 | 23.97 | 8,586,963 | +0.14(+0.59%) |
Dec 27, 2013 | 24.56 | 24.59 | 23.68 | 23.83 | 11,300,449 | -0.75(-3.05%) |
Dec 26, 2013 | 24.56 | 24.67 | 24.32 | 24.58 | 6,937,232 | +0.04(+0.14%) |
Dec 24, 2013 | 24.25 | 24.61 | 24.25 | 24.54 | 5,557,299 | +0.24(+0.98%) |
Dec 23, 2013 | 24.48 | 24.59 | 24.21 | 24.30 | 8,467,664 | +0.02(+0.07%) |
Dec 20, 2013 | 24.30 | 24.60 | 24.08 | 24.29 | 21,418,326 | +0.04(+0.15%) |
Dec 19, 2013 | 24.14 | 24.44 | 24.08 | 24.25 | 12,634,532 | +0.35(+1.48%) |
Dec 18, 2013 | 23.68 | 24.00 | 23.27 | 23.90 | 18,648,488 | +0.15(+0.63%) |
Dec 17, 2013 | 24.64 | 24.65 | 23.71 | 23.75 | 19,908,080 | -0.86(-3.51%) |
Dec 16, 2013 | 25.33 | 25.36 | 24.53 | 24.61 | 12,756,101 | -0.40(-1.59%) |
Dec 13, 2013 | 25.00 | 25.37 | 24.90 | 25.01 | 12,540,785 | +0.14(+0.57%) |
Dec 12, 2013 | 24.48 | 25.05 | 24.46 | 24.87 | 13,108,124 | +0.48(+1.99%) |
Dec 11, 2013 | 25.43 | 25.61 | 24.38 | 24.38 | 18,990,040 | -0.98(-3.86%) |
Dec 10, 2013 | 25.42 | 25.67 | 25.19 | 25.36 | 12,056,303 | -0.10(-0.38%) |
Dec 09, 2013 | 24.92 | 25.52 | 24.86 | 25.46 | 13,048,055 | +0.57(+2.30%) |
Dec 06, 2013 | 25.01 | 25.28 | 24.78 | 24.89 | 12,856,075 | +0.26(+1.04%) |
Dec 05, 2013 | 24.36 | 24.69 | 24.35 | 24.63 | 15,423,828 | +0.29(+1.20%) |
Dec 04, 2013 | 24.68 | 24.69 | 24.07 | 24.34 | 18,057,208 | -0.39(-1.57%) |
Dec 03, 2013 | 25.52 | 25.54 | 24.54 | 24.73 | 19,893,484 | -0.84(-3.28%) |
Dec 02, 2013 | 25.57 | 25.94 | 25.49 | 25.57 | 10,097,083 | +0.02(+0.07%) |
Nov 29, 2013 | 25.94 | 25.95 | 25.44 | 25.55 | 6,339,865 | -0.32(-1.23%) |
Nov 27, 2013 | 25.72 | 25.94 | 25.57 | 25.87 | 10,413,517 | +0.26(+1.03%) |
Nov 26, 2013 | 25.72 | 25.78 | 25.34 | 25.60 | 12,421,734 | -0.11(-0.45%) |
Nov 25, 2013 | 25.57 | 25.91 | 25.32 | 25.72 | 16,486,901 | +0.50(+1.99%) |
Nov 22, 2013 | 24.90 | 25.48 | 24.90 | 25.21 | 16,657,249 | +0.49(+2.00%) |
Nov 21, 2013 | 24.55 | 24.80 | 24.44 | 24.72 | 9,629,301 | +0.29(+1.19%) |
Nov 20, 2013 | 24.68 | 24.75 | 24.17 | 24.43 | 14,113,732 | -0.12(-0.50%) |
Nov 19, 2013 | 24.83 | 25.34 | 24.53 | 24.55 | 15,766,637 | -0.24(-0.96%) |
Nov 18, 2013 | 24.92 | 25.30 | 24.73 | 24.79 | 15,462,473 | +0.00(+0.00%) |
Nov 15, 2013 | 24.69 | 24.85 | 24.49 | 24.79 | 11,920,267 | +0.16(+0.64%) |
Nov 14, 2013 | 24.59 | 24.85 | 24.40 | 24.63 | 11,966,436 | -0.16(-0.64%) |
Nov 12, 2013 | 24.19 | 25.10 | 24.18 | 24.79 | 33,639,572 | +0.57(+2.37%) |
Nov 11, 2013 | 23.97 | 24.30 | 23.92 | 24.22 | 8,926,237 | +0.51(+2.16%) |
Nov 08, 2013 | 23.49 | 24.36 | 23.47 | 23.71 | 20,086,664 | +0.19(+0.79%) |
Nov 07, 2013 | 23.81 | 24.15 | 23.45 | 23.52 | 15,097,034 | -0.18(-0.74%) |
Nov 06, 2013 | 24.38 | 24.42 | 23.60 | 23.70 | 15,172,655 | -0.51(-2.11%) |
Nov 05, 2013 | 24.42 | 24.43 | 23.90 | 24.21 | 15,607,898 | +0.02(+0.07%) |
Nov 04, 2013 | 23.92 | 24.49 | 23.81 | 24.19 | 19,809,050 | +0.71(+3.00%) |
Nov 01, 2013 | 23.27 | 23.70 | 22.91 | 23.49 | 15,555,207 | +0.28(+1.21%) |
Oct 31, 2013 | 23.28 | 23.41 | 23.10 | 23.20 | 11,532,642 | -0.09(-0.38%) |
Oct 30, 2013 | 23.39 | 23.50 | 22.87 | 23.29 | 13,913,020 | +0.11(+0.49%) |
Oct 29, 2013 | 23.17 | 23.48 | 23.08 | 23.18 | 10,926,833 | +0.18(+0.80%) |
Oct 28, 2013 | 23.24 | 23.26 | 22.85 | 22.99 | 10,219,214 | -0.15(-0.65%) |
Oct 25, 2013 | 23.13 | 23.47 | 22.91 | 23.14 | 14,839,991 | -0.01(-0.04%) |
Oct 24, 2013 | 22.74 | 23.28 | 22.58 | 23.15 | 20,749,984 | +0.62(+2.77%) |
Oct 23, 2013 | 22.38 | 22.83 | 22.24 | 22.53 | 14,354,984 | +0.11(+0.47%) |
Oct 22, 2013 | 22.48 | 23.08 | 22.22 | 22.42 | 25,719,462 | +0.70(+3.24%) |
Oct 21, 2013 | 22.17 | 22.19 | 21.51 | 21.72 | 14,566,158 | -0.28(-1.28%) |
Oct 18, 2013 | 21.96 | 22.14 | 21.83 | 22.00 | 13,036,487 | +0.19(+0.89%) |
Oct 17, 2013 | 21.44 | 21.90 | 21.44 | 21.81 | 14,377,562 | +0.33(+1.51%) |
Oct 16, 2013 | 21.27 | 21.56 | 21.00 | 21.48 | 12,232,219 | +0.35(+1.67%) |
Oct 15, 2013 | 21.20 | 21.35 | 20.96 | 21.13 | 13,260,652 | -0.08(-0.37%) |
Oct 14, 2013 | 21.29 | 21.42 | 20.91 | 21.21 | 20,887,360 | -0.26(-1.19%) |
Oct 11, 2013 | 21.62 | 21.81 | 21.26 | 21.46 | 14,102,397 | -0.10(-0.45%) |
Oct 10, 2013 | 21.67 | 21.94 | 21.44 | 21.56 | 14,188,354 | +0.23(+1.07%) |
Oct 09, 2013 | 21.37 | 21.59 | 20.86 | 21.33 | 12,440,952 | +0.02(+0.08%) |
Oct 08, 2013 | 21.78 | 21.83 | 21.15 | 21.31 | 14,217,647 | -0.55(-2.49%) |
Oct 07, 2013 | 21.95 | 22.07 | 21.82 | 21.86 | 9,612,639 | -0.30(-1.35%) |
Oct 04, 2013 | 21.72 | 22.37 | 21.59 | 22.16 | 19,780,666 | +0.57(+2.65%) |
Oct 03, 2013 | 21.54 | 21.73 | 21.02 | 21.59 | 19,246,962 | +0.25(+1.20%) |
Oct 02, 2013 | 21.59 | 21.79 | 21.21 | 21.33 | 24,586,752 | +0.04(+0.17%) |
Oct 01, 2013 | 20.83 | 21.30 | 20.78 | 21.30 | 17,173,758 | +0.56(+2.72%) |
Sep 27, 2013 | 20.56 | 21.07 | 20.32 | 20.73 | 18,246,898 | -0.39(-1.83%) |
Sep 26, 2013 | 20.93 | 21.13 | 20.79 | 21.12 | 14,167,167 | +0.18(+0.84%) |
Sep 25, 2013 | 20.93 | 20.97 | 20.47 | 20.94 | 13,377,217 | +0.04(+0.21%) |
Sep 24, 2013 | 20.45 | 21.20 | 20.45 | 20.90 | 12,636,737 | +0.39(+1.89%) |
Sep 23, 2013 | 20.50 | 20.68 | 20.35 | 20.51 | 11,123,178 | +0.02(+0.09%) |
Sep 20, 2013 | 20.74 | 20.86 | 20.45 | 20.49 | 16,572,449 | -0.13(-0.64%) |
Sep 19, 2013 | 20.51 | 20.75 | 20.30 | 20.63 | 10,688,540 | +0.12(+0.60%) |
Sep 18, 2013 | 20.23 | 20.71 | 20.15 | 20.50 | 19,977,936 | -0.01(-0.04%) |
Sep 17, 2013 | 20.81 | 20.86 | 20.29 | 20.51 | 16,215,569 | +0.15(+0.73%) |
Sep 16, 2013 | 20.28 | 20.73 | 20.07 | 20.36 | 24,579,058 | +0.60(+3.03%) |
Sep 13, 2013 | 19.53 | 19.87 | 19.48 | 19.76 | 17,071,086 | +0.26(+1.35%) |
Sep 12, 2013 | 19.64 | 19.74 | 19.42 | 19.50 | 29,651,176 | -0.22(-1.12%) |
Sep 11, 2013 | 19.73 | 19.98 | 19.61 | 19.72 | 31,668,246 | -0.18(-0.93%) |
Sep 10, 2013 | 19.45 | 20.34 | 19.32 | 19.91 | 234,575,760 | +0.77(+4.00%) |
Sep 09, 2013 | 18.34 | 19.16 | 18.26 | 19.14 | 55,312,792 | +1.64(+9.40%) |
Sep 06, 2013 | 18.04 | 18.13 | 17.37 | 17.50 | 13,957,792 | -0.32(-1.78%) |
Sep 05, 2013 | 17.88 | 18.24 | 17.77 | 17.81 | 10,460,859 | -0.05(-0.30%) |
Sep 04, 2013 | 17.74 | 17.98 | 17.59 | 17.86 | 14,245,405 | +0.41(+2.37%) |
Sep 03, 2013 | 17.64 | 17.99 | 17.21 | 17.45 | 18,512,272 | +0.10(+0.56%) |
Aug 30, 2013 | 17.33 | 17.72 | 17.22 | 17.35 | 14,688,599 | +0.08(+0.46%) |
Aug 29, 2013 | 17.26 | 17.59 | 17.00 | 17.28 | 14,727,414 | +0.45(+2.67%) |
Aug 28, 2013 | 16.78 | 16.91 | 16.64 | 16.83 | 11,637,899 | +0.02(+0.10%) |
Aug 27, 2013 | 17.26 | 17.29 | 16.58 | 16.81 | 22,654,430 | -1.02(-5.72%) |
Aug 26, 2013 | 17.71 | 18.03 | 17.46 | 17.83 | 11,792,082 | +0.13(+0.75%) |
Aug 23, 2013 | 17.84 | 17.97 | 17.64 | 17.70 | 7,176,952 | -0.11(-0.64%) |
Aug 22, 2013 | 17.32 | 17.94 | 17.32 | 17.81 | 14,999,093 | +0.61(+3.53%) |
Aug 21, 2013 | 16.95 | 17.39 | 16.86 | 17.20 | 14,417,253 | +0.33(+1.93%) |
Aug 20, 2013 | 16.98 | 17.13 | 16.69 | 16.88 | 15,506,425 | +0.05(+0.31%) |
Aug 19, 2013 | 17.39 | 17.41 | 16.72 | 16.83 | 9,476,663 | -0.62(-3.53%) |
Aug 16, 2013 | 17.24 | 17.75 | 17.18 | 17.44 | 13,077,287 | +0.26(+1.54%) |
Aug 15, 2013 | 16.78 | 17.37 | 16.67 | 17.18 | 19,949,550 | +0.43(+2.57%) |
Aug 14, 2013 | 16.98 | 17.09 | 16.49 | 16.75 | 34,720,276 | -0.45(-2.61%) |
Aug 13, 2013 | 18.59 | 18.74 | 16.30 | 17.20 | 81,785,488 | -1.31(-7.08%) |
Aug 12, 2013 | 18.04 | 18.55 | 17.99 | 18.51 | 9,373,695 | +0.41(+2.28%) |
Aug 09, 2013 | 18.55 | 18.56 | 18.07 | 18.09 | 7,567,923 | -0.43(-2.33%) |
Aug 08, 2013 | 18.68 | 18.78 | 18.45 | 18.52 | 7,549,526 | +0.07(+0.38%) |
Aug 07, 2013 | 18.43 | 18.55 | 18.04 | 18.45 | 6,554,932 | +0.05(+0.29%) |
Aug 06, 2013 | 19.04 | 19.08 | 18.39 | 18.40 | 7,872,967 | -0.64(-3.36%) |
Aug 05, 2013 | 19.16 | 19.26 | 18.92 | 19.04 | 5,306,126 | -0.21(-1.09%) |
Aug 02, 2013 | 19.27 | 19.31 | 19.07 | 19.25 | 7,666,625 | -0.09(-0.45%) |
Aug 01, 2013 | 18.88 | 19.34 | 18.77 | 19.34 | 11,332,849 | +0.72(+3.86%) |
Jul 31, 2013 | 18.71 | 18.80 | 18.53 | 18.62 | 6,481,240 | +0.04(+0.19%) |
Jul 30, 2013 | 18.84 | 18.86 | 18.40 | 18.59 | 8,505,306 | -0.11(-0.61%) |
Jul 29, 2013 | 19.14 | 19.30 | 18.61 | 18.70 | 8,931,613 | -0.51(-2.65%) |
Jul 26, 2013 | 18.66 | 19.28 | 18.55 | 19.21 | 10,125,570 | +0.37(+1.95%) |
Jul 25, 2013 | 18.39 | 18.86 | 18.21 | 18.84 | 14,317,618 | +0.60(+3.27%) |
Jul 24, 2013 | 18.49 | 18.98 | 18.17 | 18.24 | 20,494,516 | +0.31(+1.71%) |
Jul 23, 2013 | 17.95 | 18.02 | 17.59 | 17.94 | 9,997,628 | +0.07(+0.39%) |
Jul 22, 2013 | 17.70 | 17.88 | 17.61 | 17.87 | 5,663,813 | +0.07(+0.39%) |
Jul 19, 2013 | 17.79 | 17.91 | 17.57 | 17.80 | 8,458,932 | -0.24(-1.31%) |
Jul 18, 2013 | 17.54 | 18.16 | 17.54 | 18.03 | 17,430,738 | +0.58(+3.34%) |
Jul 17, 2013 | 16.94 | 17.71 | 16.94 | 17.45 | 12,359,039 | +0.53(+3.14%) |
Jul 16, 2013 | 17.10 | 17.18 | 16.84 | 16.92 | 6,231,566 | -0.13(-0.77%) |
Jul 15, 2013 | 17.06 | 17.26 | 16.86 | 17.05 | 7,524,489 | +0.13(+0.78%) |
Jul 12, 2013 | 16.56 | 17.01 | 16.48 | 16.92 | 10,034,537 | +0.38(+2.28%) |
Jul 11, 2013 | 16.72 | 16.76 | 16.18 | 16.54 | 11,312,334 | +0.14(+0.86%) |
Jul 10, 2013 | 16.98 | 17.23 | 16.24 | 16.40 | 17,894,880 | -0.55(-3.26%) |
Jul 09, 2013 | 16.81 | 17.16 | 16.69 | 16.95 | 6,999,569 | +0.26(+1.58%) |
Jul 08, 2013 | 16.80 | 16.88 | 16.62 | 16.69 | 5,379,105 | +0.03(+0.16%) |
Jul 05, 2013 | 16.52 | 16.82 | 16.41 | 16.66 | 7,600,098 | +0.52(+3.20%) |
Jul 03, 2013 | 16.43 | 16.58 | 16.05 | 16.15 | 7,499,874 | -0.51(-3.05%) |
Jul 02, 2013 | 16.98 | 17.03 | 16.37 | 16.66 | 9,921,534 | -0.32(-1.91%) |
Jul 01, 2013 | 16.49 | 17.30 | 16.49 | 16.98 | 15,121,291 | +0.57(+3.47%) |
Jun 28, 2013 | 16.32 | 16.55 | 16.23 | 16.41 | 8,535,594 | +0.26(+1.63%) |
Jun 26, 2013 | 16.01 | 16.16 | 15.87 | 16.15 | 5,553,702 | +0.23(+1.43%) |
Jun 25, 2013 | 15.41 | 15.99 | 15.41 | 15.92 | 10,288,341 | +0.69(+4.55%) |
Jun 24, 2013 | 15.87 | 15.87 | 15.16 | 15.23 | 13,790,673 | -0.81(-5.03%) |
Jun 21, 2013 | 16.26 | 16.37 | 15.63 | 16.03 | 11,757,835 | -0.11(-0.71%) |
Jun 20, 2013 | 16.20 | 16.37 | 15.99 | 16.15 | 12,869,352 | -0.25(-1.50%) |
Jun 19, 2013 | 16.66 | 16.70 | 16.39 | 16.39 | 5,415,256 | -0.25(-1.48%) |
Jun 18, 2013 | 16.49 | 16.71 | 16.35 | 16.64 | 6,005,335 | +0.13(+0.80%) |
Jun 17, 2013 | 16.64 | 16.71 | 16.30 | 16.51 | 10,070,301 | -0.03(-0.16%) |
Jun 14, 2013 | 16.34 | 16.63 | 16.25 | 16.53 | 11,913,076 | +0.12(+0.75%) |
Jun 13, 2013 | 15.87 | 16.49 | 15.71 | 16.41 | 14,106,816 | +0.56(+3.54%) |
Jun 12, 2013 | 16.38 | 16.49 | 15.80 | 15.85 | 7,273,403 | -0.39(-2.43%) |
Jun 11, 2013 | 16.02 | 16.43 | 15.84 | 16.24 | 9,358,491 | -0.06(-0.38%) |
Jun 10, 2013 | 16.20 | 16.39 | 15.97 | 16.30 | 8,894,506 | +0.18(+1.14%) |
Jun 07, 2013 | 15.57 | 16.12 | 15.48 | 16.12 | 11,963,413 | +0.78(+5.09%) |
Jun 06, 2013 | 15.35 | 15.60 | 14.86 | 15.34 | 14,731,932 | -0.06(-0.40%) |
Jun 05, 2013 | 15.78 | 15.88 | 15.22 | 15.40 | 11,720,348 | -0.46(-2.93%) |
Jun 04, 2013 | 15.76 | 16.37 | 15.61 | 15.87 | 13,776,597 | +0.25(+1.57%) |
Jun 03, 2013 | 15.89 | 16.11 | 15.39 | 15.62 | 11,326,298 | -0.18(-1.11%) |
May 31, 2013 | 15.88 | 16.16 | 15.76 | 15.80 | 8,010,381 | -0.08(-0.50%) |
May 30, 2013 | 15.98 | 16.14 | 15.85 | 15.88 | 6,361,064 | +0.02(+0.11%) |
May 29, 2013 | 16.25 | 16.33 | 15.57 | 15.86 | 15,153,727 | -0.56(-3.42%) |
May 28, 2013 | 16.77 | 16.88 | 16.21 | 16.42 | 11,299,416 | -0.18(-1.11%) |
May 24, 2013 | 15.97 | 16.60 | 15.97 | 16.60 | 12,633,794 | +0.39(+2.38%) |
May 23, 2013 | 15.66 | 16.27 | 15.51 | 16.22 | 10,651,060 | +0.27(+1.71%) |
May 22, 2013 | 15.96 | 16.24 | 15.88 | 15.95 | 11,726,046 | +0.04(+0.28%) |
May 21, 2013 | 16.10 | 16.18 | 15.70 | 15.90 | 10,446,401 | -0.20(-1.25%) |
May 20, 2013 | 16.30 | 16.55 | 15.98 | 16.10 | 9,237,178 | -0.16(-0.97%) |
May 17, 2013 | 16.43 | 16.62 | 16.17 | 16.26 | 11,878,065 | -0.09(-0.54%) |
May 16, 2013 | 16.62 | 16.93 | 16.33 | 16.35 | 11,917,309 | -0.28(-1.69%) |
May 15, 2013 | 16.05 | 17.04 | 16.01 | 16.63 | 24,033,898 | +0.94(+5.98%) |
May 13, 2013 | 15.86 | 15.95 | 15.59 | 15.69 | 9,328,277 | -0.21(-1.32%) |
May 10, 2013 | 15.63 | 16.00 | 15.54 | 15.90 | 13,189,569 | +0.38(+2.43%) |
May 09, 2013 | 16.43 | 16.56 | 15.46 | 15.52 | 26,228,006 | -0.84(-5.14%) |
May 08, 2013 | 16.01 | 16.52 | 16.01 | 16.37 | 30,344,832 | +0.51(+3.21%) |
May 07, 2013 | 15.84 | 15.92 | 15.70 | 15.86 | 8,324,613 | +0.02(+0.11%) |
May 06, 2013 | 15.78 | 16.00 | 15.59 | 15.84 | 9,085,423 | +0.09(+0.56%) |
May 03, 2013 | 15.54 | 15.95 | 15.34 | 15.75 | 19,734,370 | +0.41(+2.69%) |
May 02, 2013 | 14.80 | 15.38 | 14.64 | 15.34 | 19,140,996 | +0.57(+3.86%) |
May 01, 2013 | 15.14 | 15.39 | 14.63 | 14.77 | 15,408,650 | -0.26(-1.75%) |
Apr 30, 2013 | 14.85 | 15.20 | 14.69 | 15.03 | 13,708,747 | +0.17(+1.12%) |
Apr 29, 2013 | 14.68 | 15.00 | 14.63 | 14.87 | 12,484,600 | +0.12(+0.83%) |
Apr 26, 2013 | 14.34 | 14.80 | 14.29 | 14.74 | 13,106,044 | +0.46(+3.19%) |
Apr 25, 2013 | 14.48 | 14.82 | 14.28 | 14.29 | 23,694,768 | -0.16(-1.09%) |
Apr 24, 2013 | 14.58 | 14.69 | 14.31 | 14.45 | 12,705,075 | -0.22(-1.50%) |
Apr 23, 2013 | 13.09 | 14.69 | 13.02 | 14.66 | 31,996,932 | +1.39(+10.44%) |
Apr 22, 2013 | 13.45 | 13.77 | 13.08 | 13.28 | 19,499,540 | -0.11(-0.79%) |
Apr 19, 2013 | 13.35 | 13.56 | 13.02 | 13.38 | 10,292,366 | +0.10(+0.73%) |
Apr 18, 2013 | 13.62 | 13.62 | 13.22 | 13.29 | 16,440,011 | -0.33(-2.45%) |
Apr 17, 2013 | 13.76 | 13.77 | 13.33 | 13.62 | 25,431,652 | -0.30(-2.14%) |
Apr 16, 2013 | 13.51 | 13.94 | 13.39 | 13.92 | 13,148,762 | +0.84(+6.44%) |
Apr 15, 2013 | 13.66 | 13.76 | 12.90 | 13.08 | 17,554,236 | -0.50(-3.68%) |
Apr 12, 2013 | 13.59 | 13.95 | 13.50 | 13.58 | 9,693,582 | -0.06(-0.45%) |
Apr 11, 2013 | 13.38 | 13.81 | 13.38 | 13.64 | 13,473,932 | +0.26(+1.97%) |
Apr 10, 2013 | 13.09 | 13.44 | 13.04 | 13.38 | 13,568,114 | +0.39(+3.04%) |
Apr 09, 2013 | 13.31 | 13.37 | 12.94 | 12.98 | 17,096,264 | -0.11(-0.87%) |
Apr 08, 2013 | 12.81 | 13.14 | 12.63 | 13.09 | 14,062,602 | +0.47(+3.75%) |
Apr 05, 2013 | 12.31 | 12.82 | 12.23 | 12.62 | 43,911,496 | -0.32(-2.44%) |
Apr 04, 2013 | 12.65 | 13.02 | 12.64 | 12.94 | 18,382,764 | +0.17(+1.30%) |
Apr 03, 2013 | 13.14 | 13.28 | 12.51 | 12.77 | 30,094,168 | -0.33(-2.54%) |
Apr 02, 2013 | 13.51 | 13.66 | 12.95 | 13.10 | 46,782,588 | -1.15(-8.06%) |
Apr 01, 2013 | 14.41 | 14.86 | 14.25 | 14.25 | 12,424,982 | -0.23(-1.58%) |
Mar 28, 2013 | 14.64 | 14.86 | 14.45 | 14.48 | 11,538,409 | -0.07(-0.48%) |
Mar 27, 2013 | 14.36 | 14.70 | 14.28 | 14.55 | 9,031,939 | +0.04(+0.24%) |
Mar 26, 2013 | 14.47 | 14.64 | 14.29 | 14.52 | 11,407,623 | +0.21(+1.47%) |
Mar 25, 2013 | 14.72 | 14.81 | 14.23 | 14.31 | 12,958,819 | -0.35(-2.39%) |
Mar 22, 2013 | 14.94 | 14.95 | 14.55 | 14.66 | 11,570,950 | -0.11(-0.77%) |
Mar 21, 2013 | 14.86 | 15.13 | 14.76 | 14.77 | 12,226,628 | -0.20(-1.35%) |
Mar 20, 2013 | 14.66 | 14.99 | 14.54 | 14.97 | 14,909,763 | +0.46(+3.20%) |
Mar 19, 2013 | 14.40 | 14.67 | 14.30 | 14.51 | 10,427,728 | +0.24(+1.66%) |
Mar 18, 2013 | 13.88 | 14.37 | 13.82 | 14.27 | 9,115,189 | +0.24(+1.69%) |
Mar 15, 2013 | 14.16 | 14.23 | 13.88 | 14.03 | 17,330,742 | -0.25(-1.72%) |
Mar 14, 2013 | 14.33 | 14.45 | 14.18 | 14.28 | 10,545,451 | -0.07(-0.49%) |
Mar 13, 2013 | 13.99 | 14.39 | 13.99 | 14.35 | 13,083,825 | +0.29(+2.06%) |
Mar 12, 2013 | 14.21 | 14.30 | 14.01 | 14.06 | 10,936,410 | -0.18(-1.23%) |
Mar 11, 2013 | 14.08 | 14.40 | 13.83 | 14.23 | 13,245,352 | -0.01(-0.06%) |
Mar 08, 2013 | 14.16 | 14.38 | 13.87 | 14.24 | 20,552,128 | +0.30(+2.14%) |
Mar 07, 2013 | 13.77 | 13.97 | 13.67 | 13.95 | 7,347,178 | +0.20(+1.47%) |
Mar 06, 2013 | 14.03 | 14.09 | 13.56 | 13.74 | 14,622,144 | -0.17(-1.20%) |
Mar 05, 2013 | 13.78 | 13.97 | 13.74 | 13.91 | 13,987,301 | +0.18(+1.34%) |
Mar 04, 2013 | 12.94 | 13.94 | 12.81 | 13.73 | 28,964,974 | +0.73(+5.60%) |
Mar 01, 2013 | 12.51 | 13.23 | 12.51 | 13.00 | 18,278,264 | +0.48(+3.85%) |
Feb 28, 2013 | 12.58 | 12.65 | 12.48 | 12.52 | 8,577,844 | +0.00(+0.00%) |
Feb 27, 2013 | 12.18 | 12.59 | 12.15 | 12.52 | 9,060,316 | +0.32(+2.66%) |
Feb 26, 2013 | 12.23 | 12.28 | 11.93 | 12.19 | 13,057,114 | +0.13(+1.09%) |
Feb 22, 2013 | 11.89 | 12.08 | 11.74 | 12.06 | 9,648,752 | +0.17(+1.40%) |
Feb 21, 2013 | 12.24 | 12.27 | 11.54 | 11.89 | 24,162,916 | -0.23(-1.88%) |
Feb 20, 2013 | 12.53 | 12.56 | 12.09 | 12.12 | 15,764,524 | -0.42(-3.36%) |
Feb 19, 2013 | 12.63 | 12.82 | 12.45 | 12.54 | 13,962,584 | -0.13(-1.04%) |
Feb 15, 2013 | 12.60 | 12.77 | 12.55 | 12.67 | 16,246,507 | +0.18(+1.47%) |
Feb 14, 2013 | 12.81 | 12.88 | 12.30 | 12.49 | 20,428,998 | -0.47(-3.65%) |
Feb 13, 2013 | 12.78 | 12.98 | 12.72 | 12.96 | 8,243,686 | +0.25(+1.93%) |
Feb 12, 2013 | 12.84 | 12.97 | 12.68 | 12.72 | 8,148,385 | -0.17(-1.29%) |
Feb 11, 2013 | 12.86 | 13.07 | 12.81 | 12.88 | 8,646,631 | +0.06(+0.48%) |
Feb 08, 2013 | 12.95 | 13.05 | 12.74 | 12.82 | 10,486,098 | -0.21(-1.62%) |
Feb 07, 2013 | 12.71 | 13.06 | 12.68 | 13.03 | 19,023,990 | +0.34(+2.70%) |
Feb 06, 2013 | 12.20 | 12.71 | 12.20 | 12.69 | 18,806,486 | +0.54(+4.40%) |
Feb 04, 2013 | 11.96 | 12.24 | 11.79 | 12.16 | 11,449,215 | +0.04(+0.29%) |