Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 24.07 | 24.30 | 24.30 | 24.30 | 1,873,471 | +0.20(+0.85%) |
Dec 30, 2013 | 23.73 | 24.14 | 23.70 | 24.09 | 1,787,807 | +0.40(+1.69%) |
Dec 27, 2013 | 23.79 | 23.90 | 23.63 | 23.69 | 1,738,911 | -0.06(-0.25%) |
Dec 26, 2013 | 24.02 | 24.18 | 23.63 | 23.75 | 2,081,448 | -0.14(-0.57%) |
Dec 24, 2013 | 23.77 | 24.14 | 23.74 | 23.89 | 1,513,722 | +0.19(+0.79%) |
Dec 23, 2013 | 23.82 | 24.00 | 23.69 | 23.70 | 2,748,275 | +0.15(+0.63%) |
Dec 20, 2013 | 23.45 | 23.79 | 23.37 | 23.55 | 4,943,683 | +0.18(+0.78%) |
Dec 19, 2013 | 23.81 | 23.90 | 23.35 | 23.37 | 2,895,492 | -0.43(-1.79%) |
Dec 18, 2013 | 24.12 | 24.20 | 23.49 | 23.80 | 3,095,276 | -0.37(-1.55%) |
Dec 17, 2013 | 23.61 | 24.34 | 23.54 | 24.17 | 3,833,506 | +0.63(+2.67%) |
Dec 16, 2013 | 23.32 | 23.71 | 23.32 | 23.54 | 2,644,372 | +0.30(+1.28%) |
Dec 13, 2013 | 23.56 | 23.62 | 23.21 | 23.24 | 2,551,436 | -0.35(-1.48%) |
Dec 12, 2013 | 23.69 | 23.93 | 23.51 | 23.59 | 1,891,496 | -0.12(-0.50%) |
Dec 11, 2013 | 24.11 | 24.30 | 23.69 | 23.71 | 2,268,442 | -0.31(-1.31%) |
Dec 10, 2013 | 24.17 | 24.25 | 23.87 | 24.03 | 2,190,480 | -0.16(-0.67%) |
Dec 09, 2013 | 23.56 | 24.28 | 23.39 | 24.19 | 3,673,680 | +0.79(+3.38%) |
Dec 06, 2013 | 24.23 | 24.23 | 23.37 | 23.40 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.65 | 24.09 | 23.57 | 23.95 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.31 | 23.60 | 23.13 | 23.51 | 3,044,208 | +0.04(+0.18%) |
Dec 03, 2013 | 23.06 | 23.52 | 23.12 | 23.46 | 3,509,139 | +0.34(+1.47%) |
Dec 02, 2013 | 22.62 | 23.29 | 22.49 | 23.12 | 3,630,581 | +0.50(+2.22%) |
Nov 29, 2013 | 22.66 | 22.78 | 22.55 | 22.62 | 0 | -0.02(-0.08%) |
Nov 27, 2013 | 22.49 | 22.67 | 22.38 | 22.64 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.52 | 22.72 | 22.40 | 22.53 | 2,618,164 | -0.20(-0.90%) |
Nov 25, 2013 | 22.62 | 22.76 | 22.31 | 22.73 | 1,989,279 | +0.18(+0.79%) |
Nov 22, 2013 | 22.35 | 22.67 | 22.35 | 22.55 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.95 | 22.69 | 21.84 | 22.61 | 4,328,181 | +0.77(+3.51%) |
Nov 20, 2013 | 21.37 | 22.03 | 21.36 | 21.84 | 3,612,283 | +0.47(+2.19%) |
Nov 19, 2013 | 21.85 | 21.95 | 21.31 | 21.37 | 2,842,278 | -0.18(-0.83%) |
Nov 18, 2013 | 22.12 | 22.12 | 21.52 | 21.55 | 3,074,967 | -0.51(-2.31%) |
Nov 15, 2013 | 22.18 | 22.29 | 22.02 | 22.06 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 22.15 | 22.33 | 22.07 | 22.18 | 2,219,486 | +0.43(+2.00%) |
Nov 12, 2013 | 21.25 | 21.91 | 21.24 | 21.75 | 4,027,875 | +0.35(+1.63%) |
Nov 11, 2013 | 21.45 | 21.51 | 21.17 | 21.40 | 2,318,761 | -0.17(-0.79%) |
Nov 08, 2013 | 21.51 | 21.62 | 21.27 | 21.57 | 0 | +0.09(+0.40%) |
Nov 07, 2013 | 22.23 | 22.29 | 21.45 | 21.48 | 4,071,078 | -0.79(-3.55%) |
Nov 06, 2013 | 22.12 | 22.29 | 21.93 | 22.27 | 2,594,026 | +0.31(+1.43%) |
Nov 05, 2013 | 21.85 | 22.13 | 21.66 | 21.96 | 2,096,393 | +0.00(+0.00%) |
Nov 04, 2013 | 22.24 | 22.25 | 21.92 | 21.96 | 2,653,841 | -0.14(-0.62%) |
Nov 01, 2013 | 22.00 | 22.23 | 21.97 | 22.09 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.38 | 22.38 | 21.78 | 21.95 | 8,470,615 | +1.12(+5.39%) |
Oct 30, 2013 | 20.95 | 21.05 | 20.65 | 20.83 | 4,517,707 | -0.11(-0.51%) |
Oct 29, 2013 | 20.78 | 20.96 | 20.72 | 20.93 | 2,817,119 | +0.31(+1.51%) |
Oct 28, 2013 | 20.48 | 20.74 | 20.44 | 20.62 | 3,710,245 | +0.32(+1.59%) |
Oct 25, 2013 | 20.29 | 20.42 | 20.20 | 20.30 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 20.08 | 20.30 | 19.92 | 20.17 | 5,020,185 | -0.11(-0.55%) |
Oct 23, 2013 | 21.20 | 21.22 | 19.80 | 20.28 | 8,436,529 | -1.24(-5.77%) |
Oct 22, 2013 | 21.81 | 21.86 | 21.34 | 21.52 | 2,814,268 | -0.26(-1.17%) |
Oct 21, 2013 | 21.27 | 21.79 | 21.26 | 21.78 | 2,982,043 | +0.58(+2.73%) |
Oct 18, 2013 | 21.02 | 21.22 | 20.68 | 21.20 | 3,220,972 | +0.27(+1.30%) |
Oct 17, 2013 | 21.33 | 21.34 | 20.88 | 20.93 | 4,783,010 | -0.50(-2.34%) |
Oct 16, 2013 | 21.33 | 21.47 | 21.20 | 21.43 | 2,388,405 | +0.29(+1.36%) |
Oct 15, 2013 | 21.42 | 21.52 | 21.11 | 21.14 | 2,309,294 | -0.31(-1.43%) |
Oct 14, 2013 | 21.12 | 21.50 | 21.07 | 21.45 | 1,999,758 | +0.14(+0.64%) |
Oct 11, 2013 | 21.27 | 21.41 | 21.17 | 21.31 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.23 | 21.46 | 21.23 | 21.34 | 2,617,834 | +0.32(+1.54%) |
Oct 09, 2013 | 21.18 | 21.23 | 20.88 | 21.01 | 2,313,823 | -0.14(-0.68%) |
Oct 08, 2013 | 21.39 | 21.64 | 21.01 | 21.16 | 2,523,661 | -0.36(-1.66%) |
Oct 07, 2013 | 21.59 | 21.83 | 21.37 | 21.52 | 1,842,252 | -0.30(-1.36%) |
Oct 04, 2013 | 21.30 | 21.99 | 21.22 | 21.81 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.35 | 21.53 | 20.97 | 21.20 | 2,387,651 | -0.23(-1.07%) |
Oct 02, 2013 | 21.52 | 21.85 | 21.34 | 21.43 | 2,493,504 | -0.31(-1.45%) |
Oct 01, 2013 | 21.21 | 21.79 | 21.14 | 21.75 | 3,692,690 | +0.61(+2.90%) |
Sep 30, 2013 | 20.82 | 21.33 | 20.64 | 21.13 | 2,584,941 | +0.06(+0.28%) |
Sep 27, 2013 | 21.15 | 21.40 | 20.89 | 21.07 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.40 | 21.62 | 21.15 | 21.28 | 2,742,385 | -0.10(-0.46%) |
Sep 25, 2013 | 21.75 | 21.79 | 21.17 | 21.38 | 4,614,276 | -0.60(-2.73%) |
Sep 24, 2013 | 21.99 | 22.22 | 21.75 | 21.98 | 2,789,861 | -0.03(-0.12%) |
Sep 23, 2013 | 22.25 | 22.38 | 21.81 | 22.00 | 3,623,792 | +0.23(+1.06%) |
Sep 20, 2013 | 21.85 | 22.12 | 21.77 | 21.77 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 22.02 | 22.04 | 21.72 | 21.81 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.91 | 22.04 | 21.71 | 21.92 | 2,132,709 | +0.08(+0.35%) |
Sep 17, 2013 | 21.64 | 22.03 | 21.61 | 21.85 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.75 | 21.69 | 21.46 | 21.53 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.59 | 21.81 | 21.37 | 21.50 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.80 | 21.91 | 21.51 | 21.61 | 2,987,725 | -0.15(-0.70%) |
Sep 11, 2013 | 22.29 | 22.29 | 21.72 | 21.76 | 0 | -0.64(-2.85%) |
Sep 10, 2013 | 22.31 | 22.51 | 22.14 | 22.40 | 3,254,366 | +0.29(+1.31%) |
Sep 09, 2013 | 22.03 | 22.27 | 21.92 | 22.11 | 2,682,146 | +0.23(+1.05%) |
Sep 06, 2013 | 22.12 | 22.16 | 21.65 | 21.88 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 22.01 | 22.16 | 21.58 | 22.04 | 2,254,654 | +0.08(+0.34%) |
Sep 04, 2013 | 21.75 | 22.11 | 21.59 | 21.97 | 2,691,241 | +0.35(+1.62%) |
Sep 03, 2013 | 21.92 | 22.20 | 21.28 | 21.62 | 3,891,313 | +0.04(+0.20%) |
Aug 30, 2013 | 22.12 | 22.12 | 21.31 | 21.58 | 0 | -0.48(-2.16%) |
Aug 29, 2013 | 21.62 | 22.21 | 21.56 | 22.05 | 3,817,508 | +0.48(+2.21%) |
Aug 28, 2013 | 20.81 | 21.74 | 20.79 | 21.58 | 4,532,541 | +0.78(+3.76%) |
Aug 27, 2013 | 21.27 | 21.29 | 20.70 | 20.79 | 3,732,578 | -0.66(-3.05%) |
Aug 26, 2013 | 21.38 | 21.60 | 21.26 | 21.45 | 1,762,439 | +0.04(+0.20%) |
Aug 23, 2013 | 21.58 | 21.58 | 21.10 | 21.41 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 21.12 | 21.52 | 21.08 | 21.35 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 21.04 | 21.28 | 20.95 | 21.07 | 2,264,070 | -0.07(-0.32%) |
Aug 20, 2013 | 20.89 | 21.43 | 20.87 | 21.14 | 3,848,410 | +0.31(+1.47%) |
Aug 19, 2013 | 20.79 | 21.14 | 20.78 | 20.84 | 2,860,316 | -0.01(-0.04%) |
Aug 16, 2013 | 20.72 | 21.04 | 20.70 | 20.84 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.72 | 20.91 | 20.45 | 20.77 | 2,906,655 | -0.23(-1.09%) |
Aug 14, 2013 | 21.06 | 21.10 | 20.81 | 21.00 | 4,095,229 | -0.05(-0.24%) |
Aug 13, 2013 | 20.63 | 21.12 | 20.47 | 21.05 | 2,822,277 | +0.42(+2.02%) |
Aug 12, 2013 | 20.21 | 20.80 | 20.21 | 20.63 | 2,797,642 | +0.43(+2.11%) |
Aug 09, 2013 | 20.05 | 20.44 | 20.05 | 20.21 | 2,596,730 | +0.09(+0.47%) |
Aug 08, 2013 | 20.22 | 20.34 | 19.99 | 20.11 | 2,466,379 | +0.01(+0.04%) |
Aug 07, 2013 | 20.44 | 20.59 | 20.09 | 20.10 | 4,005,369 | -0.54(-2.60%) |
Aug 06, 2013 | 20.90 | 20.98 | 20.51 | 20.64 | 2,188,804 | -0.33(-1.58%) |
Aug 05, 2013 | 20.87 | 21.08 | 20.87 | 20.97 | 2,072,496 | +0.03(+0.16%) |
Aug 02, 2013 | 20.86 | 21.02 | 20.67 | 20.94 | 2,672,553 | -0.11(-0.53%) |
Aug 01, 2013 | 20.59 | 21.14 | 20.53 | 21.05 | 4,418,891 | +0.60(+2.93%) |
Jul 31, 2013 | 20.21 | 20.63 | 20.00 | 20.45 | 0 | +0.23(+1.11%) |
Jul 30, 2013 | 20.10 | 20.46 | 20.08 | 20.22 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.18 | 20.49 | 20.04 | 20.08 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.62 | 20.65 | 20.21 | 20.38 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.76 | 20.91 | 20.58 | 20.77 | 0 | -0.09(-0.41%) |
Jul 24, 2013 | 20.84 | 21.13 | 20.69 | 20.85 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.51 | 20.73 | 20.35 | 20.63 | 3,447,861 | +0.27(+1.34%) |
Jul 22, 2013 | 20.26 | 20.42 | 19.91 | 20.36 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.65 | 21.22 | 20.29 | 20.32 | 18,050,204 | +1.23(+6.41%) |
Jul 18, 2013 | 19.53 | 19.62 | 18.92 | 19.10 | 7,655,736 | -0.33(-1.71%) |
Jul 17, 2013 | 19.44 | 19.60 | 19.30 | 19.43 | 2,509,987 | +0.09(+0.44%) |
Jul 16, 2013 | 18.67 | 19.37 | 18.67 | 19.35 | 3,781,652 | +0.68(+3.65%) |
Jul 15, 2013 | 18.90 | 19.06 | 18.62 | 18.67 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.67 | 19.13 | 18.67 | 18.88 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.50 | 18.71 | 18.38 | 18.67 | 3,250,445 | +0.40(+2.19%) |
Jul 10, 2013 | 18.12 | 18.50 | 18.12 | 18.27 | 2,912,711 | +0.10(+0.56%) |
Jul 09, 2013 | 17.99 | 18.18 | 17.85 | 18.16 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.68 | 18.73 | 17.82 | 17.85 | 0 | -0.74(-3.96%) |
Jul 05, 2013 | 18.72 | 18.73 | 18.40 | 18.59 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.30 | 18.71 | 18.24 | 18.56 | 0 | +0.20(+1.07%) |
Jul 02, 2013 | 18.60 | 18.84 | 18.26 | 18.36 | 0 | -0.29(-1.55%) |
Jul 01, 2013 | 18.80 | 18.95 | 18.60 | 18.65 | 0 | +0.03(+0.14%) |
Jun 28, 2013 | 18.22 | 18.79 | 18.15 | 18.62 | 4,063,800 | +0.25(+1.34%) |
Jun 27, 2013 | 18.67 | 18.85 | 18.25 | 18.38 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.47 | 18.77 | 18.33 | 18.52 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.24 | 18.40 | 17.96 | 18.21 | 3,585,122 | +0.20(+1.13%) |
Jun 24, 2013 | 18.33 | 18.33 | 17.82 | 18.00 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.52 | 18.72 | 18.16 | 18.55 | 5,059,701 | +0.15(+0.83%) |
Jun 20, 2013 | 18.61 | 18.79 | 18.33 | 18.39 | 4,648,201 | -0.50(-2.66%) |
Jun 19, 2013 | 19.03 | 19.23 | 18.89 | 18.90 | 0 | -0.09(-0.45%) |
Jun 18, 2013 | 18.65 | 19.11 | 18.65 | 18.98 | 0 | +0.41(+2.20%) |
Jun 17, 2013 | 18.72 | 18.84 | 18.45 | 18.57 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 19.01 | 19.01 | 18.49 | 18.52 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.82 | 18.79 | 17.76 | 18.70 | 5,477,829 | +1.07(+6.08%) |
Jun 12, 2013 | 18.29 | 18.37 | 17.54 | 17.63 | 4,296,808 | -0.53(-2.91%) |
Jun 11, 2013 | 18.61 | 18.69 | 18.11 | 18.16 | 4,523,331 | -0.71(-3.74%) |
Jun 10, 2013 | 19.11 | 19.21 | 18.84 | 18.86 | 2,551,620 | -0.20(-1.03%) |
Jun 07, 2013 | 19.25 | 19.36 | 18.58 | 19.06 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.77 | 19.81 | 18.63 | 19.28 | 7,136,429 | -0.40(-2.03%) |
Jun 05, 2013 | 19.94 | 20.04 | 19.51 | 19.68 | 0 | -0.40(-1.99%) |
Jun 04, 2013 | 20.03 | 20.43 | 19.80 | 20.08 | 0 | +0.03(+0.13%) |
Jun 03, 2013 | 20.45 | 20.55 | 19.89 | 20.05 | 3,800,447 | -0.25(-1.22%) |
May 31, 2013 | 20.10 | 20.91 | 20.00 | 20.30 | 7,002,121 | +0.19(+0.93%) |
May 30, 2013 | 19.52 | 20.19 | 19.45 | 20.11 | 0 | +0.90(+4.69%) |
May 29, 2013 | 19.35 | 19.36 | 19.07 | 19.21 | 3,211,195 | -0.24(-1.22%) |
May 28, 2013 | 19.57 | 19.70 | 19.32 | 19.45 | 2,504,915 | +0.19(+0.97%) |
May 24, 2013 | 19.50 | 19.54 | 18.99 | 19.26 | 0 | -0.38(-1.95%) |
May 23, 2013 | 19.33 | 19.75 | 19.00 | 19.64 | 0 | -0.12(-0.60%) |
May 22, 2013 | 20.21 | 20.32 | 19.55 | 19.76 | 0 | -0.38(-1.90%) |
May 21, 2013 | 20.19 | 20.42 | 20.03 | 20.15 | 0 | -0.04(-0.21%) |
May 20, 2013 | 20.21 | 20.32 | 20.04 | 20.19 | 0 | -0.14(-0.67%) |
May 17, 2013 | 20.26 | 20.34 | 20.06 | 20.32 | 0 | +0.25(+1.23%) |
May 16, 2013 | 20.22 | 20.49 | 20.02 | 20.08 | 3,072,751 | -0.30(-1.46%) |
May 15, 2013 | 20.04 | 20.38 | 19.99 | 20.38 | 0 | +0.33(+1.66%) |
May 13, 2013 | 20.15 | 20.25 | 19.93 | 20.04 | 0 | -0.11(-0.55%) |
May 10, 2013 | 19.74 | 20.23 | 19.74 | 20.15 | 0 | +0.37(+1.85%) |
May 09, 2013 | 19.49 | 19.91 | 19.41 | 19.79 | 0 | +0.21(+1.09%) |
May 08, 2013 | 19.30 | 19.64 | 19.24 | 19.58 | 0 | +0.28(+1.46%) |
May 07, 2013 | 19.58 | 19.64 | 19.14 | 19.30 | 3,517,828 | -0.31(-1.56%) |
May 06, 2013 | 19.13 | 19.86 | 19.11 | 19.60 | 0 | +0.58(+3.04%) |
May 03, 2013 | 18.92 | 19.21 | 18.67 | 19.02 | 0 | +0.35(+1.87%) |
May 02, 2013 | 18.48 | 18.74 | 18.39 | 18.67 | 2,738,285 | +0.32(+1.76%) |
May 01, 2013 | 18.86 | 18.87 | 18.18 | 18.35 | 0 | -0.43(-2.27%) |
Apr 30, 2013 | 18.65 | 18.82 | 18.45 | 18.78 | 4,437,887 | +0.02(+0.09%) |
Apr 29, 2013 | 18.43 | 19.01 | 18.13 | 18.76 | 6,989,338 | +0.54(+2.94%) |
Apr 26, 2013 | 18.74 | 18.73 | 17.93 | 18.22 | 6,384,334 | -0.51(-2.72%) |
Apr 25, 2013 | 18.27 | 18.94 | 18.25 | 18.73 | 6,162,381 | +0.49(+2.71%) |
Apr 24, 2013 | 17.92 | 18.38 | 17.75 | 18.24 | 3,817,447 | +0.54(+3.07%) |
Apr 23, 2013 | 17.70 | 18.14 | 17.51 | 17.70 | 4,216,888 | +0.19(+1.07%) |
Apr 22, 2013 | 17.16 | 17.54 | 16.65 | 17.51 | 4,536,157 | +0.35(+2.03%) |
Apr 19, 2013 | 17.15 | 17.29 | 16.65 | 17.16 | 3,561,048 | +0.02(+0.10%) |
Apr 18, 2013 | 17.73 | 17.86 | 17.10 | 17.14 | 2,909,916 | -0.45(-2.56%) |
Apr 17, 2013 | 18.13 | 18.16 | 17.43 | 17.59 | 5,249,974 | -0.82(-4.44%) |
Apr 16, 2013 | 18.34 | 18.46 | 18.06 | 18.41 | 2,801,640 | +0.33(+1.84%) |
Apr 15, 2013 | 18.71 | 18.83 | 18.05 | 18.08 | 2,903,428 | -0.73(-3.87%) |
Apr 12, 2013 | 18.84 | 19.01 | 18.65 | 18.81 | 4,158,615 | -0.27(-1.41%) |
Apr 11, 2013 | 18.43 | 19.14 | 18.30 | 19.07 | 5,943,236 | +0.49(+2.66%) |
Apr 10, 2013 | 18.06 | 18.73 | 17.95 | 18.58 | 3,497,892 | +0.63(+3.51%) |
Apr 09, 2013 | 18.18 | 18.20 | 17.72 | 17.95 | 2,185,093 | -0.12(-0.66%) |
Apr 08, 2013 | 17.76 | 18.11 | 17.67 | 18.07 | 2,150,971 | +0.28(+1.58%) |
Apr 05, 2013 | 17.51 | 17.82 | 17.23 | 17.79 | 2,693,430 | -0.09(-0.48%) |
Apr 04, 2013 | 17.46 | 17.88 | 17.39 | 17.87 | 3,043,973 | +0.41(+2.34%) |
Apr 03, 2013 | 17.93 | 17.97 | 17.31 | 17.47 | 4,414,127 | -0.37(-2.10%) |
Apr 02, 2013 | 18.15 | 18.33 | 17.74 | 17.84 | 4,311,874 | -0.20(-1.09%) |
Apr 01, 2013 | 18.70 | 18.79 | 17.99 | 18.04 | 3,289,218 | -0.70(-3.75%) |
Mar 28, 2013 | 18.37 | 18.77 | 18.33 | 18.74 | 2,383,197 | +0.33(+1.78%) |
Mar 27, 2013 | 18.33 | 18.52 | 18.04 | 18.41 | 3,181,080 | +0.03(+0.19%) |
Mar 26, 2013 | 18.27 | 18.51 | 18.00 | 18.38 | 3,510,626 | +0.28(+1.55%) |
Mar 25, 2013 | 18.45 | 18.56 | 17.99 | 18.10 | 3,441,479 | -0.19(-1.02%) |
Mar 22, 2013 | 18.36 | 18.46 | 18.15 | 18.28 | 3,015,362 | -0.03(-0.14%) |
Mar 21, 2013 | 18.24 | 18.44 | 17.98 | 18.31 | 3,461,744 | -0.14(-0.74%) |
Mar 20, 2013 | 18.50 | 18.66 | 18.21 | 18.44 | 3,021,281 | +0.04(+0.21%) |
Mar 19, 2013 | 18.45 | 18.59 | 18.22 | 18.41 | 3,774,443 | +0.06(+0.30%) |
Mar 18, 2013 | 18.17 | 18.50 | 17.85 | 18.35 | 3,990,898 | -0.14(-0.78%) |
Mar 15, 2013 | 18.92 | 19.12 | 18.43 | 18.50 | 7,125,296 | -0.48(-2.51%) |
Mar 14, 2013 | 19.07 | 19.29 | 18.85 | 18.97 | 3,366,088 | +0.11(+0.59%) |
Mar 13, 2013 | 18.33 | 19.19 | 18.31 | 18.86 | 4,518,276 | +0.56(+3.07%) |
Mar 12, 2013 | 18.17 | 18.43 | 18.15 | 18.30 | 3,271,266 | +0.06(+0.33%) |
Mar 11, 2013 | 18.12 | 18.41 | 17.99 | 18.24 | 3,461,436 | +0.03(+0.19%) |
Mar 08, 2013 | 18.06 | 18.30 | 17.91 | 18.21 | 3,162,423 | +0.26(+1.47%) |
Mar 07, 2013 | 18.15 | 18.30 | 17.90 | 17.94 | 3,253,701 | -0.06(-0.33%) |
Mar 06, 2013 | 17.78 | 18.07 | 17.42 | 18.00 | 7,598,982 | +0.25(+1.39%) |
Mar 05, 2013 | 17.59 | 17.83 | 17.32 | 17.76 | 7,956,923 | +0.38(+2.20%) |
Mar 04, 2013 | 17.59 | 17.72 | 17.23 | 17.37 | 6,300,486 | -0.24(-1.35%) |
Mar 01, 2013 | 17.93 | 18.02 | 17.53 | 17.61 | 6,405,309 | -0.51(-2.82%) |
Feb 28, 2013 | 18.30 | 18.41 | 18.04 | 18.12 | 4,316,274 | +0.09(+0.52%) |
Feb 27, 2013 | 17.31 | 18.26 | 17.31 | 18.03 | 6,159,073 | +0.64(+3.67%) |
Feb 26, 2013 | 17.95 | 17.99 | 17.25 | 17.39 | 6,812,595 | -0.42(-2.34%) |
Feb 25, 2013 | 18.68 | 18.79 | 17.78 | 17.81 | 8,933,849 | -0.78(-4.21%) |
Feb 22, 2013 | 18.42 | 19.01 | 18.38 | 18.59 | 10,632,983 | +0.59(+3.26%) |
Feb 21, 2013 | 19.91 | 19.98 | 17.36 | 18.00 | 23,923,836 | -2.09(-10.41%) |
Feb 20, 2013 | 20.88 | 20.90 | 20.05 | 20.10 | 4,380,378 | -0.78(-3.75%) |
Feb 19, 2013 | 21.06 | 21.35 | 20.83 | 20.88 | 2,951,523 | +0.03(+0.16%) |
Feb 15, 2013 | 21.23 | 21.27 | 20.75 | 20.84 | 3,381,296 | -0.40(-1.88%) |
Feb 14, 2013 | 20.52 | 21.30 | 20.50 | 21.24 | 5,187,284 | +0.57(+2.76%) |
Feb 13, 2013 | 20.60 | 20.84 | 20.47 | 20.67 | 3,155,803 | +0.09(+0.41%) |
Feb 12, 2013 | 20.54 | 20.84 | 20.44 | 20.59 | 3,515,941 | -0.04(-0.21%) |
Feb 11, 2013 | 20.31 | 20.71 | 20.19 | 20.63 | 2,806,462 | +0.27(+1.34%) |
Feb 08, 2013 | 20.31 | 20.68 | 20.31 | 20.36 | 2,965,005 | +0.14(+0.67%) |
Feb 07, 2013 | 20.44 | 20.63 | 20.04 | 20.22 | 3,463,453 | -0.35(-1.70%) |
Feb 06, 2013 | 20.19 | 20.58 | 20.04 | 20.57 | 4,574,716 | +0.55(+2.76%) |
Feb 04, 2013 | 20.42 | 20.84 | 19.86 | 20.02 | 6,251,132 | -0.68(-3.29%) |
Feb 01, 2013 | 20.64 | 21.00 | 20.49 | 20.70 | 8,712,150 | +0.33(+1.63%) |
Jan 31, 2013 | 20.67 | 21.00 | 20.23 | 20.37 | 15,896,058 | +2.02(+11.04%) |
Jan 30, 2013 | 17.99 | 18.58 | 17.99 | 18.34 | 8,829,353 | +0.33(+1.84%) |
Jan 29, 2013 | 18.25 | 18.30 | 17.95 | 18.01 | 5,226,489 | -0.12(-0.66%) |
Jan 28, 2013 | 18.20 | 18.39 | 18.00 | 18.13 | 5,332,487 | +0.22(+1.24%) |
Jan 25, 2013 | 18.36 | 18.56 | 17.85 | 17.91 | 4,928,064 | -0.33(-1.82%) |
Jan 24, 2013 | 17.66 | 18.81 | 17.40 | 18.24 | 8,325,757 | -0.34(-1.81%) |
Jan 23, 2013 | 17.94 | 18.98 | 17.70 | 18.58 | 6,303,689 | +0.91(+5.18%) |
Jan 22, 2013 | 17.87 | 18.01 | 17.63 | 17.66 | 4,835,461 | -0.10(-0.57%) |
Jan 18, 2013 | 18.33 | 18.56 | 17.73 | 17.76 | 4,937,412 | -0.66(-3.58%) |
Jan 17, 2013 | 18.26 | 18.56 | 18.16 | 18.42 | 4,194,043 | +0.29(+1.62%) |
Jan 16, 2013 | 17.54 | 18.29 | 17.39 | 18.13 | 4,724,029 | +0.69(+3.95%) |
Jan 15, 2013 | 17.75 | 17.84 | 17.23 | 17.44 | 4,476,224 | -0.43(-2.43%) |
Jan 14, 2013 | 17.55 | 18.10 | 17.54 | 17.87 | 3,585,207 | -0.31(-1.68%) |
Jan 11, 2013 | 18.19 | 18.33 | 17.93 | 18.18 | 2,408,532 | +0.04(+0.23%) |
Jan 10, 2013 | 18.42 | 18.73 | 18.05 | 18.14 | 5,567,809 | +0.26(+1.48%) |
Jan 09, 2013 | 17.61 | 17.95 | 17.42 | 17.87 | 3,639,577 | +0.51(+2.94%) |
Jan 08, 2013 | 18.05 | 18.10 | 17.31 | 17.36 | 5,432,743 | -0.72(-4.00%) |
Jan 07, 2013 | 17.77 | 18.28 | 17.67 | 18.09 | 3,116,019 | +0.26(+1.48%) |
Jan 04, 2013 | 18.29 | 18.35 | 17.53 | 17.82 | 7,206,412 | -0.46(-2.51%) |
Jan 03, 2013 | 18.57 | 18.75 | 18.23 | 18.28 | 3,600,859 | -0.14(-0.74%) |