Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.50 | 22.63 | 22.40 | 22.46 | 0 | -0.02(-0.08%) |
Nov 27, 2013 | 22.34 | 22.52 | 22.22 | 22.48 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.36 | 22.56 | 22.25 | 22.37 | 2,636,497 | -0.20(-0.90%) |
Nov 25, 2013 | 22.46 | 22.60 | 22.15 | 22.57 | 2,003,208 | +0.18(+0.79%) |
Nov 22, 2013 | 22.19 | 22.52 | 22.19 | 22.40 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.80 | 22.53 | 21.69 | 22.45 | 4,358,488 | +0.76(+3.51%) |
Nov 20, 2013 | 21.22 | 21.87 | 21.21 | 21.69 | 3,637,577 | +0.46(+2.19%) |
Nov 19, 2013 | 21.70 | 21.80 | 21.16 | 21.22 | 2,862,180 | -0.18(-0.83%) |
Nov 18, 2013 | 21.97 | 21.97 | 21.37 | 21.40 | 3,096,499 | -0.51(-2.31%) |
Nov 15, 2013 | 22.03 | 22.14 | 21.86 | 21.91 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 21.99 | 22.18 | 21.92 | 22.03 | 2,235,027 | +0.43(+1.99%) |
Nov 12, 2013 | 21.10 | 21.76 | 21.10 | 21.59 | 4,056,080 | +0.35(+1.63%) |
Nov 11, 2013 | 21.30 | 21.36 | 21.02 | 21.25 | 2,334,998 | -0.17(-0.79%) |
Nov 08, 2013 | 21.36 | 21.47 | 21.12 | 21.42 | 0 | +0.08(+0.40%) |
Nov 07, 2013 | 22.08 | 22.14 | 21.30 | 21.33 | 4,099,585 | -0.79(-3.55%) |
Nov 06, 2013 | 21.97 | 22.14 | 21.78 | 22.12 | 2,612,190 | +0.31(+1.43%) |
Nov 05, 2013 | 21.70 | 21.97 | 21.51 | 21.81 | 2,111,073 | +0.00(+0.00%) |
Nov 04, 2013 | 22.08 | 22.09 | 21.77 | 21.81 | 2,672,424 | -0.14(-0.62%) |
Nov 01, 2013 | 21.85 | 22.08 | 21.81 | 21.94 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.22 | 22.22 | 21.63 | 21.80 | 8,529,929 | +1.12(+5.39%) |
Oct 30, 2013 | 20.80 | 20.90 | 20.50 | 20.68 | 4,549,342 | -0.11(-0.51%) |
Oct 29, 2013 | 20.63 | 20.82 | 20.58 | 20.79 | 2,836,846 | +0.31(+1.51%) |
Oct 28, 2013 | 20.34 | 20.59 | 20.29 | 20.48 | 3,736,226 | +0.32(+1.59%) |
Oct 25, 2013 | 20.15 | 20.28 | 20.06 | 20.16 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 19.94 | 20.16 | 19.78 | 20.03 | 5,055,338 | -0.11(-0.55%) |
Oct 23, 2013 | 21.05 | 21.07 | 19.66 | 20.14 | 8,495,605 | -1.23(-5.77%) |
Oct 22, 2013 | 21.65 | 21.71 | 21.19 | 21.37 | 2,833,974 | -0.25(-1.17%) |
Oct 21, 2013 | 21.12 | 21.64 | 21.11 | 21.63 | 3,002,925 | +0.57(+2.73%) |
Oct 18, 2013 | 20.88 | 21.07 | 20.54 | 21.05 | 3,243,526 | +0.27(+1.30%) |
Oct 17, 2013 | 21.18 | 21.19 | 20.73 | 20.78 | 4,816,503 | -0.50(-2.34%) |
Oct 16, 2013 | 21.18 | 21.32 | 21.05 | 21.28 | 2,405,129 | +0.29(+1.36%) |
Oct 15, 2013 | 21.27 | 21.37 | 20.96 | 20.99 | 2,325,465 | -0.30(-1.43%) |
Oct 14, 2013 | 20.97 | 21.35 | 20.92 | 21.30 | 2,013,761 | +0.14(+0.64%) |
Oct 11, 2013 | 21.12 | 21.26 | 21.02 | 21.16 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.08 | 21.32 | 21.08 | 21.19 | 2,636,165 | +0.32(+1.54%) |
Oct 09, 2013 | 21.04 | 21.08 | 20.73 | 20.87 | 2,330,025 | -0.14(-0.68%) |
Oct 08, 2013 | 21.24 | 21.49 | 20.86 | 21.01 | 2,541,332 | -0.35(-1.66%) |
Oct 07, 2013 | 21.44 | 21.68 | 21.22 | 21.37 | 1,855,152 | -0.30(-1.37%) |
Oct 04, 2013 | 21.16 | 21.84 | 21.07 | 21.66 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.21 | 21.38 | 20.83 | 21.05 | 2,404,371 | -0.23(-1.07%) |
Oct 02, 2013 | 21.37 | 21.70 | 21.19 | 21.28 | 2,510,965 | -0.31(-1.45%) |
Oct 01, 2013 | 21.06 | 21.64 | 20.99 | 21.59 | 3,718,547 | +0.61(+2.90%) |
Sep 30, 2013 | 20.67 | 21.18 | 20.50 | 20.99 | 2,603,042 | +0.06(+0.28%) |
Sep 27, 2013 | 21.00 | 21.25 | 20.74 | 20.93 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.25 | 21.47 | 21.00 | 21.13 | 2,761,588 | -0.10(-0.46%) |
Sep 25, 2013 | 21.60 | 21.64 | 21.02 | 21.23 | 4,646,586 | -0.60(-2.73%) |
Sep 24, 2013 | 21.84 | 22.07 | 21.60 | 21.82 | 2,809,396 | -0.03(-0.12%) |
Sep 23, 2013 | 22.09 | 22.22 | 21.65 | 21.85 | 3,649,167 | +0.23(+1.06%) |
Sep 20, 2013 | 21.70 | 21.97 | 21.62 | 21.62 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 21.86 | 21.89 | 21.57 | 21.65 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.76 | 21.89 | 21.56 | 21.77 | 2,147,643 | +0.08(+0.35%) |
Sep 17, 2013 | 21.49 | 21.87 | 21.46 | 21.70 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.59 | 21.54 | 21.32 | 21.38 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.44 | 21.65 | 21.22 | 21.35 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.65 | 21.76 | 21.36 | 21.46 | 3,008,646 | -0.15(-0.70%) |
Sep 11, 2013 | 22.14 | 22.14 | 21.57 | 21.61 | 0 | -0.63(-2.85%) |
Sep 10, 2013 | 22.15 | 22.35 | 21.98 | 22.25 | 3,277,154 | +0.29(+1.31%) |
Sep 09, 2013 | 21.87 | 22.12 | 21.76 | 21.96 | 2,700,927 | +0.23(+1.05%) |
Sep 06, 2013 | 21.97 | 22.01 | 21.50 | 21.73 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 21.86 | 22.01 | 21.43 | 21.89 | 2,270,441 | +0.08(+0.34%) |
Sep 04, 2013 | 21.59 | 21.96 | 21.44 | 21.82 | 2,710,086 | +0.35(+1.62%) |
Sep 03, 2013 | 21.76 | 22.04 | 21.13 | 21.47 | 3,918,562 | +0.04(+0.20%) |
Aug 30, 2013 | 21.97 | 21.97 | 21.16 | 21.43 | 0 | -0.47(-2.16%) |
Aug 29, 2013 | 21.47 | 22.05 | 21.41 | 21.90 | 3,844,239 | +0.47(+2.21%) |
Aug 28, 2013 | 20.67 | 21.59 | 20.65 | 21.43 | 4,564,279 | +0.78(+3.76%) |
Aug 27, 2013 | 21.12 | 21.15 | 20.56 | 20.65 | 3,758,715 | -0.65(-3.05%) |
Aug 26, 2013 | 21.23 | 21.45 | 21.11 | 21.30 | 1,774,780 | +0.04(+0.20%) |
Aug 23, 2013 | 21.43 | 21.43 | 20.95 | 21.26 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 20.97 | 21.37 | 20.94 | 21.20 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 20.89 | 21.13 | 20.80 | 20.93 | 2,279,924 | -0.07(-0.32%) |
Aug 20, 2013 | 20.74 | 21.28 | 20.72 | 20.99 | 3,875,358 | +0.30(+1.47%) |
Aug 19, 2013 | 20.65 | 20.99 | 20.64 | 20.69 | 2,880,345 | -0.01(-0.04%) |
Aug 16, 2013 | 20.58 | 20.89 | 20.56 | 20.70 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.58 | 20.77 | 20.31 | 20.62 | 2,927,009 | -0.23(-1.09%) |
Aug 14, 2013 | 20.91 | 20.95 | 20.67 | 20.85 | 4,123,905 | -0.05(-0.24%) |
Aug 13, 2013 | 20.49 | 20.97 | 20.33 | 20.90 | 2,842,040 | +0.41(+2.02%) |
Aug 12, 2013 | 20.07 | 20.66 | 20.07 | 20.49 | 2,817,232 | +0.42(+2.11%) |
Aug 09, 2013 | 19.91 | 20.30 | 19.91 | 20.07 | 2,614,914 | +0.09(+0.47%) |
Aug 08, 2013 | 20.08 | 20.20 | 19.85 | 19.97 | 2,483,649 | +0.01(+0.04%) |
Aug 07, 2013 | 20.29 | 20.45 | 19.95 | 19.96 | 4,033,416 | -0.53(-2.60%) |
Aug 06, 2013 | 20.76 | 20.83 | 20.37 | 20.50 | 2,204,131 | -0.33(-1.58%) |
Aug 05, 2013 | 20.72 | 20.94 | 20.72 | 20.83 | 2,087,008 | +0.03(+0.16%) |
Aug 02, 2013 | 20.72 | 20.88 | 20.53 | 20.79 | 2,691,267 | -0.11(-0.53%) |
Aug 01, 2013 | 20.45 | 20.99 | 20.39 | 20.90 | 4,449,834 | +0.60(+2.93%) |
Jul 31, 2013 | 20.07 | 20.49 | 19.86 | 20.31 | 0 | +0.22(+1.11%) |
Jul 30, 2013 | 19.96 | 20.32 | 19.94 | 20.08 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.04 | 20.34 | 19.90 | 19.94 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.48 | 20.50 | 20.07 | 20.23 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.61 | 20.77 | 20.43 | 20.62 | 0 | -0.08(-0.41%) |
Jul 24, 2013 | 20.70 | 20.99 | 20.55 | 20.71 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.37 | 20.59 | 20.20 | 20.49 | 3,472,004 | +0.27(+1.34%) |
Jul 22, 2013 | 20.12 | 20.28 | 19.77 | 20.22 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.50 | 21.07 | 20.15 | 20.18 | 18,176,598 | +1.22(+6.41%) |
Jul 18, 2013 | 19.39 | 19.49 | 18.79 | 18.97 | 7,709,344 | -0.33(-1.71%) |
Jul 17, 2013 | 19.30 | 19.47 | 19.16 | 19.30 | 2,527,563 | +0.08(+0.44%) |
Jul 16, 2013 | 18.54 | 19.24 | 18.54 | 19.21 | 3,808,133 | +0.68(+3.65%) |
Jul 15, 2013 | 18.76 | 18.92 | 18.49 | 18.54 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.54 | 19.00 | 18.54 | 18.75 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.38 | 18.58 | 18.25 | 18.54 | 3,273,206 | +0.40(+2.19%) |
Jul 10, 2013 | 18.00 | 18.38 | 18.00 | 18.14 | 2,933,107 | +0.10(+0.56%) |
Jul 09, 2013 | 17.87 | 18.05 | 17.73 | 18.04 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.55 | 18.60 | 17.70 | 17.73 | 0 | -0.73(-3.96%) |
Jul 05, 2013 | 18.59 | 18.60 | 18.27 | 18.46 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.17 | 18.58 | 18.11 | 18.43 | 0 | +0.19(+1.07%) |
Jul 02, 2013 | 18.47 | 18.71 | 18.13 | 18.23 | 0 | -0.29(-1.55%) |
Jul 01, 2013 | 18.67 | 18.82 | 18.47 | 18.52 | 0 | +0.03(+0.14%) |
Jun 28, 2013 | 18.10 | 18.65 | 18.02 | 18.49 | 4,092,256 | +0.25(+1.34%) |
Jun 27, 2013 | 18.54 | 18.72 | 18.12 | 18.25 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.34 | 18.64 | 18.21 | 18.39 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.11 | 18.27 | 17.83 | 18.08 | 3,610,226 | +0.20(+1.13%) |
Jun 24, 2013 | 18.20 | 18.20 | 17.70 | 17.88 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.39 | 18.59 | 18.04 | 18.42 | 5,095,131 | +0.15(+0.83%) |
Jun 20, 2013 | 18.49 | 18.66 | 18.21 | 18.27 | 4,680,750 | -0.50(-2.66%) |
Jun 19, 2013 | 18.90 | 19.09 | 18.76 | 18.76 | 0 | -0.08(-0.45%) |
Jun 18, 2013 | 18.52 | 18.98 | 18.52 | 18.85 | 0 | +0.41(+2.20%) |
Jun 17, 2013 | 18.59 | 18.71 | 18.32 | 18.44 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 18.87 | 18.87 | 18.36 | 18.39 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.69 | 18.66 | 17.63 | 18.57 | 5,516,186 | +1.06(+6.08%) |
Jun 12, 2013 | 18.16 | 18.24 | 17.42 | 17.51 | 4,326,896 | -0.52(-2.91%) |
Jun 11, 2013 | 18.48 | 18.56 | 17.98 | 18.03 | 4,555,005 | -0.70(-3.74%) |
Jun 10, 2013 | 18.98 | 19.08 | 18.71 | 18.73 | 2,569,487 | -0.19(-1.03%) |
Jun 07, 2013 | 19.12 | 19.22 | 18.45 | 18.92 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.63 | 19.68 | 18.50 | 19.14 | 7,186,400 | -0.40(-2.03%) |
Jun 05, 2013 | 19.80 | 19.90 | 19.37 | 19.54 | 0 | -0.40(-1.99%) |
Jun 04, 2013 | 19.89 | 20.29 | 19.66 | 19.94 | 0 | +0.03(+0.13%) |
Jun 03, 2013 | 20.31 | 20.40 | 19.75 | 19.91 | 3,827,059 | -0.25(-1.22%) |
May 31, 2013 | 19.96 | 20.77 | 19.86 | 20.16 | 7,051,153 | +0.19(+0.93%) |
May 30, 2013 | 19.38 | 20.05 | 19.31 | 19.97 | 0 | +0.90(+4.69%) |
May 29, 2013 | 19.21 | 19.22 | 18.93 | 19.08 | 3,233,681 | -0.24(-1.22%) |
May 28, 2013 | 19.43 | 19.57 | 19.19 | 19.31 | 2,522,456 | +0.19(+0.97%) |
May 24, 2013 | 19.36 | 19.41 | 18.86 | 19.13 | 0 | -0.38(-1.95%) |
May 23, 2013 | 19.20 | 19.61 | 18.87 | 19.51 | 0 | -0.12(-0.60%) |
May 22, 2013 | 20.07 | 20.18 | 19.41 | 19.63 | 0 | -0.38(-1.90%) |
May 21, 2013 | 20.05 | 20.28 | 19.89 | 20.01 | 0 | -0.04(-0.21%) |
May 20, 2013 | 20.07 | 20.18 | 19.90 | 20.05 | 0 | -0.14(-0.67%) |
May 17, 2013 | 20.12 | 20.20 | 19.92 | 20.18 | 0 | +0.24(+1.23%) |
May 16, 2013 | 20.08 | 20.34 | 19.88 | 19.94 | 3,094,268 | -0.30(-1.46%) |
May 15, 2013 | 19.90 | 20.23 | 19.85 | 20.23 | 0 | +0.33(+1.66%) |
May 13, 2013 | 20.01 | 20.11 | 19.80 | 19.90 | 0 | -0.11(-0.55%) |
May 10, 2013 | 19.60 | 20.09 | 19.60 | 20.01 | 0 | +0.36(+1.85%) |
May 09, 2013 | 19.36 | 19.77 | 19.27 | 19.65 | 0 | +0.21(+1.09%) |
May 08, 2013 | 19.16 | 19.50 | 19.11 | 19.44 | 0 | +0.28(+1.46%) |
May 07, 2013 | 19.44 | 19.51 | 19.01 | 19.16 | 3,542,461 | -0.30(-1.56%) |
May 06, 2013 | 19.00 | 19.72 | 18.98 | 19.47 | 0 | +0.57(+3.04%) |
May 03, 2013 | 18.79 | 19.08 | 18.54 | 18.89 | 0 | +0.35(+1.87%) |
May 02, 2013 | 18.35 | 18.61 | 18.26 | 18.54 | 2,757,460 | +0.32(+1.76%) |
May 01, 2013 | 18.73 | 18.73 | 18.05 | 18.22 | 0 | -0.42(-2.27%) |
Apr 30, 2013 | 18.52 | 18.69 | 18.32 | 18.65 | 4,468,962 | +0.02(+0.09%) |
Apr 29, 2013 | 18.30 | 18.88 | 18.00 | 18.63 | 7,038,280 | +0.53(+2.94%) |
Apr 26, 2013 | 18.61 | 18.60 | 17.80 | 18.10 | 6,429,040 | -0.51(-2.73%) |
Apr 25, 2013 | 18.14 | 18.81 | 18.12 | 18.60 | 6,205,532 | +0.49(+2.71%) |
Apr 24, 2013 | 17.79 | 18.25 | 17.62 | 18.11 | 3,844,178 | +0.54(+3.07%) |
Apr 23, 2013 | 17.57 | 18.01 | 17.39 | 17.57 | 4,246,416 | +0.19(+1.07%) |
Apr 22, 2013 | 17.04 | 17.42 | 16.53 | 17.39 | 4,567,921 | +0.35(+2.03%) |
Apr 19, 2013 | 17.03 | 17.17 | 16.53 | 17.04 | 3,585,984 | +0.02(+0.10%) |
Apr 18, 2013 | 17.61 | 17.73 | 16.98 | 17.02 | 2,930,292 | -0.45(-2.56%) |
Apr 17, 2013 | 18.00 | 18.04 | 17.31 | 17.47 | 5,286,736 | -0.81(-4.44%) |
Apr 16, 2013 | 18.22 | 18.33 | 17.94 | 18.28 | 2,821,259 | +0.33(+1.84%) |
Apr 15, 2013 | 18.58 | 18.70 | 17.93 | 17.95 | 2,923,759 | -0.72(-3.87%) |
Apr 12, 2013 | 18.71 | 18.88 | 18.52 | 18.68 | 4,187,735 | -0.27(-1.40%) |
Apr 11, 2013 | 18.30 | 19.01 | 18.17 | 18.94 | 5,984,852 | +0.49(+2.66%) |
Apr 10, 2013 | 17.94 | 18.60 | 17.83 | 18.45 | 3,522,385 | +0.63(+3.51%) |
Apr 09, 2013 | 18.05 | 18.07 | 17.60 | 17.83 | 2,200,394 | -0.12(-0.66%) |
Apr 08, 2013 | 17.64 | 17.99 | 17.55 | 17.94 | 2,166,033 | +0.28(+1.58%) |
Apr 05, 2013 | 17.39 | 17.70 | 17.11 | 17.67 | 2,712,290 | -0.08(-0.48%) |
Apr 04, 2013 | 17.34 | 17.76 | 17.27 | 17.75 | 3,065,288 | +0.41(+2.34%) |
Apr 03, 2013 | 17.80 | 17.84 | 17.19 | 17.34 | 4,445,037 | -0.37(-2.10%) |
Apr 02, 2013 | 18.02 | 18.21 | 17.62 | 17.72 | 4,342,068 | -0.19(-1.08%) |
Apr 01, 2013 | 18.57 | 18.65 | 17.87 | 17.91 | 3,312,250 | -0.70(-3.75%) |
Mar 28, 2013 | 18.24 | 18.64 | 18.20 | 18.61 | 2,399,885 | +0.33(+1.78%) |
Mar 27, 2013 | 18.20 | 18.39 | 17.92 | 18.28 | 3,203,355 | +0.03(+0.19%) |
Mar 26, 2013 | 18.15 | 18.38 | 17.88 | 18.25 | 3,535,209 | +0.28(+1.55%) |
Mar 25, 2013 | 18.32 | 18.43 | 17.87 | 17.97 | 3,465,578 | -0.19(-1.02%) |
Mar 22, 2013 | 18.23 | 18.33 | 18.02 | 18.16 | 3,036,477 | -0.03(-0.14%) |
Mar 21, 2013 | 18.11 | 18.31 | 17.85 | 18.18 | 3,485,985 | -0.14(-0.74%) |
Mar 20, 2013 | 18.38 | 18.53 | 18.08 | 18.32 | 3,042,437 | +0.04(+0.21%) |
Mar 19, 2013 | 18.32 | 18.46 | 18.09 | 18.28 | 3,800,873 | +0.05(+0.30%) |
Mar 18, 2013 | 18.05 | 18.37 | 17.73 | 18.22 | 4,018,844 | -0.14(-0.78%) |
Mar 15, 2013 | 18.79 | 18.99 | 18.30 | 18.37 | 7,175,190 | -0.47(-2.51%) |
Mar 14, 2013 | 18.94 | 19.15 | 18.72 | 18.84 | 3,389,659 | +0.11(+0.59%) |
Mar 13, 2013 | 18.21 | 19.06 | 18.18 | 18.73 | 4,549,915 | +0.56(+3.07%) |
Mar 12, 2013 | 18.05 | 18.30 | 18.02 | 18.17 | 3,294,173 | +0.06(+0.33%) |
Mar 11, 2013 | 18.00 | 18.28 | 17.87 | 18.11 | 3,485,675 | +0.03(+0.19%) |
Mar 08, 2013 | 17.94 | 18.17 | 17.78 | 18.08 | 3,184,567 | +0.26(+1.47%) |
Mar 07, 2013 | 18.02 | 18.17 | 17.78 | 17.82 | 3,276,484 | -0.06(-0.33%) |
Mar 06, 2013 | 17.66 | 17.94 | 17.30 | 17.88 | 7,652,193 | +0.24(+1.39%) |
Mar 05, 2013 | 17.46 | 17.71 | 17.20 | 17.63 | 8,012,640 | +0.38(+2.20%) |
Mar 04, 2013 | 17.47 | 17.59 | 17.11 | 17.25 | 6,344,604 | -0.24(-1.35%) |
Mar 01, 2013 | 17.81 | 17.89 | 17.40 | 17.49 | 6,450,161 | -0.51(-2.82%) |
Feb 28, 2013 | 18.17 | 18.28 | 17.91 | 18.00 | 4,346,498 | +0.09(+0.52%) |
Feb 27, 2013 | 17.19 | 18.13 | 17.19 | 17.90 | 6,202,201 | +0.63(+3.67%) |
Feb 26, 2013 | 17.83 | 17.87 | 17.13 | 17.27 | 6,860,299 | -0.41(-2.34%) |
Feb 25, 2013 | 18.55 | 18.65 | 17.66 | 17.68 | 8,996,407 | -0.78(-4.21%) |
Feb 22, 2013 | 18.29 | 18.87 | 18.25 | 18.46 | 10,707,439 | +0.58(+3.26%) |
Feb 21, 2013 | 19.77 | 19.84 | 17.24 | 17.88 | 24,091,360 | -2.08(-10.41%) |
Feb 20, 2013 | 20.73 | 20.76 | 19.91 | 19.96 | 4,411,051 | -0.78(-3.75%) |
Feb 19, 2013 | 20.91 | 21.21 | 20.68 | 20.73 | 2,972,191 | +0.03(+0.16%) |
Feb 15, 2013 | 21.08 | 21.12 | 20.61 | 20.70 | 3,404,974 | -0.40(-1.88%) |
Feb 14, 2013 | 20.38 | 21.16 | 20.36 | 21.10 | 5,223,607 | +0.57(+2.76%) |
Feb 13, 2013 | 20.45 | 20.70 | 20.33 | 20.53 | 3,177,901 | +0.08(+0.41%) |
Feb 12, 2013 | 20.39 | 20.70 | 20.30 | 20.45 | 3,540,561 | -0.04(-0.21%) |
Feb 11, 2013 | 20.17 | 20.56 | 20.05 | 20.49 | 2,826,114 | +0.27(+1.34%) |
Feb 08, 2013 | 20.17 | 20.54 | 20.17 | 20.22 | 2,985,767 | +0.14(+0.67%) |
Feb 07, 2013 | 20.29 | 20.49 | 19.90 | 20.08 | 3,487,706 | -0.35(-1.70%) |
Feb 06, 2013 | 20.05 | 20.44 | 19.90 | 20.43 | 4,606,750 | +0.55(+2.76%) |
Feb 04, 2013 | 20.28 | 20.70 | 19.72 | 19.88 | 6,294,905 | -0.68(-3.29%) |
Feb 01, 2013 | 20.50 | 20.85 | 20.34 | 20.56 | 8,773,156 | +0.33(+1.63%) |
Jan 31, 2013 | 20.52 | 20.86 | 20.09 | 20.23 | 16,007,368 | +2.01(+11.04%) |
Jan 30, 2013 | 17.87 | 18.45 | 17.87 | 18.22 | 8,891,179 | +0.33(+1.84%) |
Jan 29, 2013 | 18.12 | 18.17 | 17.83 | 17.89 | 5,263,087 | -0.12(-0.66%) |
Jan 28, 2013 | 18.07 | 18.26 | 17.88 | 18.00 | 5,369,827 | +0.22(+1.23%) |
Jan 25, 2013 | 18.23 | 18.43 | 17.73 | 17.78 | 4,962,572 | -0.33(-1.82%) |
Jan 24, 2013 | 17.54 | 18.68 | 17.28 | 18.11 | 8,384,057 | -0.33(-1.81%) |
Jan 23, 2013 | 17.82 | 18.85 | 17.57 | 18.45 | 6,347,829 | +0.91(+5.18%) |
Jan 22, 2013 | 17.75 | 17.89 | 17.51 | 17.54 | 4,869,321 | -0.10(-0.57%) |
Jan 18, 2013 | 18.21 | 18.43 | 17.61 | 17.64 | 4,971,986 | -0.65(-3.58%) |
Jan 17, 2013 | 18.13 | 18.43 | 18.04 | 18.30 | 4,223,411 | +0.29(+1.62%) |
Jan 16, 2013 | 17.42 | 18.16 | 17.27 | 18.00 | 4,757,108 | +0.68(+3.95%) |
Jan 15, 2013 | 17.62 | 17.72 | 17.11 | 17.32 | 4,507,568 | -0.43(-2.43%) |
Jan 14, 2013 | 17.43 | 17.98 | 17.42 | 17.75 | 3,610,312 | -0.30(-1.68%) |
Jan 11, 2013 | 18.06 | 18.21 | 17.80 | 18.05 | 2,425,398 | +0.04(+0.23%) |
Jan 10, 2013 | 18.29 | 18.60 | 17.93 | 18.01 | 5,606,797 | +0.26(+1.48%) |
Jan 09, 2013 | 17.49 | 17.83 | 17.29 | 17.75 | 3,665,062 | +0.51(+2.94%) |
Jan 08, 2013 | 17.93 | 17.97 | 17.19 | 17.24 | 5,470,785 | -0.72(-4.00%) |
Jan 07, 2013 | 17.65 | 18.16 | 17.55 | 17.96 | 3,137,839 | +0.26(+1.48%) |
Jan 04, 2013 | 18.16 | 18.22 | 17.40 | 17.70 | 7,256,874 | -0.46(-2.51%) |
Jan 03, 2013 | 18.44 | 18.62 | 18.11 | 18.16 | 3,626,074 | -0.14(-0.74%) |
Jan 02, 2013 | 18.28 | 18.38 | 17.78 | 18.29 | 6,468,234 | +1.14(+6.65%) |
Dec 31, 2012 | 16.75 | 17.18 | 16.67 | 17.15 | 3,906,935 | +0.35(+2.11%) |
Dec 28, 2012 | 16.77 | 17.04 | 16.73 | 16.80 | 2,837,709 | -0.08(-0.45%) |
Dec 27, 2012 | 16.77 | 16.91 | 16.59 | 16.87 | 3,767,239 | +0.14(+0.86%) |
Dec 26, 2012 | 17.11 | 17.21 | 16.72 | 16.73 | 3,097,072 | -0.40(-2.32%) |
Dec 24, 2012 | 17.06 | 17.19 | 16.91 | 17.13 | 1,997,540 | +0.16(+0.95%) |
Dec 21, 2012 | 16.83 | 17.05 | 16.57 | 16.96 | 7,259,013 | -0.27(-1.57%) |
Dec 20, 2012 | 17.62 | 17.66 | 17.13 | 17.24 | 5,067,450 | -0.40(-2.25%) |
Dec 19, 2012 | 17.86 | 17.99 | 17.57 | 17.63 | 4,819,682 | -0.19(-1.09%) |
Dec 18, 2012 | 17.73 | 17.91 | 17.68 | 17.83 | 6,599,180 | +0.29(+1.66%) |
Dec 17, 2012 | 16.96 | 17.54 | 16.65 | 17.54 | 6,588,218 | +0.81(+4.82%) |
Dec 14, 2012 | 17.51 | 17.51 | 16.26 | 16.73 | 14,269,874 | -1.06(-5.94%) |
Dec 13, 2012 | 18.92 | 18.97 | 17.61 | 17.78 | 13,265,861 | -1.22(-6.44%) |
Dec 12, 2012 | 19.48 | 19.51 | 18.96 | 19.01 | 4,297,349 | -0.32(-1.66%) |
Dec 11, 2012 | 19.09 | 20.01 | 18.95 | 19.33 | 3,242,589 | +0.46(+2.46%) |
Dec 10, 2012 | 19.25 | 19.30 | 18.82 | 18.87 | 5,249,976 | -0.43(-2.23%) |
Dec 07, 2012 | 19.80 | 19.85 | 19.13 | 19.30 | 4,125,823 | -0.45(-2.27%) |
Dec 06, 2012 | 19.80 | 20.01 | 19.63 | 19.74 | 4,604,486 | -0.12(-0.60%) |
Dec 05, 2012 | 19.49 | 19.92 | 19.41 | 19.86 | 7,659,254 | +0.29(+1.47%) |