Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.52 | 25.91 | 25.51 | 25.55 | 2,293,020 | -0.26(-1.01%) |
Jan 30, 2014 | 25.88 | 25.92 | 25.46 | 25.81 | 2,207,309 | +0.35(+1.39%) |
Jan 29, 2014 | 25.30 | 25.57 | 25.01 | 25.46 | 5,258,466 | +0.08(+0.30%) |
Jan 28, 2014 | 24.92 | 25.43 | 24.51 | 25.38 | 7,653,503 | -0.28(-1.09%) |
Jan 27, 2014 | 26.17 | 26.31 | 25.52 | 25.66 | 3,500,040 | -0.33(-1.27%) |
Jan 24, 2014 | 26.41 | 26.48 | 25.89 | 25.99 | 3,555,434 | -0.56(-2.10%) |
Jan 23, 2014 | 26.65 | 26.75 | 26.20 | 26.55 | 3,674,227 | -0.14(-0.51%) |
Jan 22, 2014 | 26.49 | 26.77 | 26.45 | 26.68 | 4,746,352 | +0.31(+1.19%) |
Jan 21, 2014 | 25.85 | 26.45 | 25.81 | 26.37 | 8,221,933 | +0.58(+2.26%) |
Jan 17, 2014 | 26.65 | 25.79 | 25.79 | 25.79 | 16,169,898 | +1.61(+6.67%) |
Jan 16, 2014 | 24.59 | 24.62 | 23.97 | 24.17 | 7,158,365 | -0.41(-1.68%) |
Jan 15, 2014 | 24.43 | 24.75 | 24.41 | 24.59 | 3,306,075 | +0.16(+0.66%) |
Jan 14, 2014 | 24.19 | 24.64 | 24.16 | 24.43 | 2,951,238 | +0.41(+1.69%) |
Jan 13, 2014 | 23.97 | 24.67 | 23.77 | 24.02 | 5,811,918 | +0.58(+2.49%) |
Jan 10, 2014 | 23.36 | 23.51 | 23.14 | 23.44 | 2,316,462 | +0.03(+0.11%) |
Jan 09, 2014 | 23.70 | 23.70 | 23.25 | 23.41 | 3,457,435 | -0.17(-0.72%) |
Jan 08, 2014 | 23.61 | 23.68 | 23.44 | 23.58 | 3,234,503 | +0.11(+0.47%) |
Jan 07, 2014 | 23.35 | 23.65 | 23.32 | 23.47 | 2,128,801 | +0.14(+0.58%) |
Jan 06, 2014 | 23.54 | 23.59 | 23.10 | 23.34 | 2,518,820 | -0.08(-0.32%) |
Jan 03, 2014 | 23.14 | 23.44 | 23.14 | 23.41 | 2,337,425 | +0.27(+1.17%) |
Jan 02, 2014 | 23.90 | 23.94 | 22.97 | 23.14 | 4,184,134 | -0.98(-4.06%) |
Dec 31, 2013 | 23.89 | 24.12 | 24.12 | 24.12 | 1,887,178 | +0.20(+0.85%) |
Dec 30, 2013 | 23.56 | 23.97 | 23.53 | 23.92 | 1,800,887 | +0.40(+1.69%) |
Dec 27, 2013 | 23.61 | 23.72 | 23.46 | 23.52 | 1,751,634 | -0.06(-0.25%) |
Dec 26, 2013 | 23.84 | 24.00 | 23.45 | 23.58 | 2,096,677 | -0.14(-0.57%) |
Dec 24, 2013 | 23.60 | 23.96 | 23.56 | 23.72 | 1,524,797 | +0.19(+0.79%) |
Dec 23, 2013 | 23.65 | 23.83 | 23.52 | 23.53 | 2,768,383 | +0.15(+0.63%) |
Dec 20, 2013 | 23.28 | 23.61 | 23.20 | 23.38 | 4,979,854 | +0.18(+0.78%) |
Dec 19, 2013 | 23.64 | 23.72 | 23.18 | 23.20 | 2,916,677 | -0.42(-1.79%) |
Dec 18, 2013 | 23.94 | 24.02 | 23.32 | 23.62 | 3,117,922 | -0.37(-1.55%) |
Dec 17, 2013 | 23.44 | 24.16 | 23.37 | 23.99 | 3,861,554 | +0.62(+2.67%) |
Dec 16, 2013 | 23.15 | 23.54 | 23.15 | 23.37 | 2,663,720 | +0.30(+1.28%) |
Dec 13, 2013 | 23.39 | 23.45 | 23.04 | 23.07 | 2,570,104 | -0.35(-1.48%) |
Dec 12, 2013 | 23.52 | 23.76 | 23.34 | 23.42 | 1,905,335 | -0.12(-0.50%) |
Dec 11, 2013 | 23.94 | 24.12 | 23.51 | 23.54 | 2,285,039 | -0.31(-1.31%) |
Dec 10, 2013 | 23.99 | 24.07 | 23.70 | 23.85 | 2,206,507 | -0.16(-0.67%) |
Dec 09, 2013 | 23.39 | 24.10 | 23.22 | 24.01 | 3,700,558 | +0.79(+3.38%) |
Dec 06, 2013 | 24.05 | 24.05 | 23.20 | 23.23 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.48 | 23.91 | 23.40 | 23.78 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.14 | 23.43 | 22.96 | 23.34 | 3,066,481 | +0.04(+0.18%) |
Dec 03, 2013 | 22.90 | 23.34 | 22.96 | 23.29 | 3,534,814 | +0.34(+1.47%) |
Dec 02, 2013 | 22.46 | 23.12 | 22.32 | 22.96 | 3,657,145 | +0.50(+2.22%) |
Nov 29, 2013 | 22.49 | 22.62 | 22.39 | 22.46 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 22.33 | 22.51 | 22.21 | 22.47 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.36 | 22.55 | 22.24 | 22.36 | 2,637,320 | -0.20(-0.90%) |
Nov 25, 2013 | 22.46 | 22.59 | 22.15 | 22.57 | 2,003,833 | +0.18(+0.79%) |
Nov 22, 2013 | 22.19 | 22.51 | 22.19 | 22.39 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.79 | 22.53 | 21.68 | 22.44 | 4,359,848 | +0.76(+3.51%) |
Nov 20, 2013 | 21.22 | 21.87 | 21.21 | 21.68 | 3,638,712 | +0.46(+2.19%) |
Nov 19, 2013 | 21.69 | 21.79 | 21.16 | 21.22 | 2,863,073 | -0.18(-0.83%) |
Nov 18, 2013 | 21.96 | 21.96 | 21.36 | 21.39 | 3,097,465 | -0.51(-2.31%) |
Nov 15, 2013 | 22.02 | 22.13 | 21.86 | 21.90 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 21.98 | 22.17 | 21.91 | 22.02 | 2,235,725 | +0.43(+2.00%) |
Nov 12, 2013 | 21.10 | 21.75 | 21.09 | 21.59 | 4,057,345 | +0.35(+1.63%) |
Nov 11, 2013 | 21.29 | 21.35 | 21.01 | 21.24 | 2,335,726 | -0.17(-0.79%) |
Nov 08, 2013 | 21.35 | 21.46 | 21.11 | 21.41 | 0 | +0.08(+0.40%) |
Nov 07, 2013 | 22.07 | 22.13 | 21.29 | 21.33 | 4,100,864 | -0.79(-3.55%) |
Nov 06, 2013 | 21.96 | 22.13 | 21.77 | 22.11 | 2,613,005 | +0.31(+1.43%) |
Nov 05, 2013 | 21.69 | 21.97 | 21.50 | 21.80 | 2,111,731 | +0.00(+0.00%) |
Nov 04, 2013 | 22.08 | 22.09 | 21.77 | 21.80 | 2,673,258 | -0.14(-0.62%) |
Nov 01, 2013 | 21.84 | 22.07 | 21.81 | 21.93 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.21 | 22.21 | 21.62 | 21.79 | 8,532,590 | +1.11(+5.39%) |
Oct 30, 2013 | 20.79 | 20.90 | 20.50 | 20.68 | 4,550,761 | -0.11(-0.51%) |
Oct 29, 2013 | 20.62 | 20.81 | 20.57 | 20.78 | 2,837,731 | +0.31(+1.51%) |
Oct 28, 2013 | 20.33 | 20.59 | 20.29 | 20.47 | 3,737,392 | +0.32(+1.59%) |
Oct 25, 2013 | 20.14 | 20.27 | 20.05 | 20.15 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 19.93 | 20.15 | 19.78 | 20.03 | 5,056,915 | -0.11(-0.55%) |
Oct 23, 2013 | 21.05 | 21.06 | 19.65 | 20.14 | 8,498,255 | -1.23(-5.77%) |
Oct 22, 2013 | 21.65 | 21.71 | 21.19 | 21.37 | 2,834,859 | -0.25(-1.17%) |
Oct 21, 2013 | 21.11 | 21.63 | 21.10 | 21.62 | 3,003,862 | +0.57(+2.73%) |
Oct 18, 2013 | 20.87 | 21.06 | 20.53 | 21.05 | 3,244,538 | +0.27(+1.30%) |
Oct 17, 2013 | 21.17 | 21.19 | 20.73 | 20.78 | 4,818,005 | -0.50(-2.34%) |
Oct 16, 2013 | 21.17 | 21.32 | 21.05 | 21.27 | 2,405,880 | +0.29(+1.36%) |
Oct 15, 2013 | 21.27 | 21.37 | 20.95 | 20.99 | 2,326,191 | -0.30(-1.43%) |
Oct 14, 2013 | 20.96 | 21.34 | 20.91 | 21.29 | 2,014,390 | +0.14(+0.64%) |
Oct 11, 2013 | 21.11 | 21.25 | 21.01 | 21.16 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.07 | 21.31 | 21.07 | 21.18 | 2,636,987 | +0.32(+1.54%) |
Oct 09, 2013 | 21.03 | 21.07 | 20.73 | 20.86 | 2,330,752 | -0.14(-0.68%) |
Oct 08, 2013 | 21.23 | 21.49 | 20.85 | 21.01 | 2,542,125 | -0.35(-1.66%) |
Oct 07, 2013 | 21.44 | 21.67 | 21.22 | 21.36 | 1,855,731 | -0.30(-1.37%) |
Oct 04, 2013 | 21.15 | 21.83 | 21.06 | 21.66 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.20 | 21.38 | 20.82 | 21.05 | 2,405,121 | -0.23(-1.07%) |
Oct 02, 2013 | 21.37 | 21.69 | 21.18 | 21.28 | 2,511,748 | -0.31(-1.45%) |
Oct 01, 2013 | 21.06 | 21.63 | 20.99 | 21.59 | 3,719,707 | +0.61(+2.90%) |
Sep 30, 2013 | 20.67 | 21.17 | 20.49 | 20.98 | 2,603,854 | +0.06(+0.28%) |
Sep 27, 2013 | 21.00 | 21.24 | 20.73 | 20.92 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.24 | 21.46 | 21.00 | 21.12 | 2,762,450 | -0.10(-0.46%) |
Sep 25, 2013 | 21.60 | 21.63 | 21.01 | 21.22 | 4,648,036 | -0.60(-2.73%) |
Sep 24, 2013 | 21.83 | 22.06 | 21.60 | 21.82 | 2,810,273 | -0.03(-0.12%) |
Sep 23, 2013 | 22.09 | 22.21 | 21.65 | 21.84 | 3,650,306 | +0.23(+1.05%) |
Sep 20, 2013 | 21.69 | 21.96 | 21.61 | 21.61 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 21.86 | 21.88 | 21.57 | 21.65 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.75 | 21.88 | 21.55 | 21.76 | 2,148,313 | +0.08(+0.35%) |
Sep 17, 2013 | 21.49 | 21.87 | 21.45 | 21.69 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.59 | 21.54 | 21.31 | 21.38 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.44 | 21.65 | 21.22 | 21.34 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.64 | 21.75 | 21.35 | 21.45 | 3,009,585 | -0.15(-0.70%) |
Sep 11, 2013 | 22.13 | 22.13 | 21.56 | 21.60 | 0 | -0.63(-2.85%) |
Sep 10, 2013 | 22.15 | 22.35 | 21.98 | 22.24 | 3,278,177 | +0.29(+1.31%) |
Sep 09, 2013 | 21.87 | 22.11 | 21.76 | 21.95 | 2,701,770 | +0.23(+1.05%) |
Sep 06, 2013 | 21.96 | 22.00 | 21.49 | 21.72 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 21.85 | 22.00 | 21.42 | 21.88 | 2,271,150 | +0.08(+0.34%) |
Sep 04, 2013 | 21.59 | 21.95 | 21.43 | 21.81 | 2,710,932 | +0.35(+1.62%) |
Sep 03, 2013 | 21.76 | 22.04 | 21.12 | 21.46 | 3,919,784 | +0.04(+0.20%) |
Aug 30, 2013 | 21.96 | 21.96 | 21.16 | 21.42 | 0 | -0.47(-2.16%) |
Aug 29, 2013 | 21.46 | 22.04 | 21.40 | 21.89 | 3,845,439 | +0.47(+2.21%) |
Aug 28, 2013 | 20.66 | 21.58 | 20.64 | 21.42 | 4,565,703 | +0.78(+3.76%) |
Aug 27, 2013 | 21.11 | 21.14 | 20.55 | 20.64 | 3,759,888 | -0.65(-3.05%) |
Aug 26, 2013 | 21.22 | 21.44 | 21.11 | 21.29 | 1,775,334 | +0.04(+0.20%) |
Aug 23, 2013 | 21.42 | 21.42 | 20.95 | 21.25 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 20.96 | 21.36 | 20.93 | 21.19 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 20.89 | 21.13 | 20.79 | 20.92 | 2,280,635 | -0.07(-0.32%) |
Aug 20, 2013 | 20.73 | 21.28 | 20.72 | 20.99 | 3,876,567 | +0.30(+1.47%) |
Aug 19, 2013 | 20.64 | 20.99 | 20.63 | 20.68 | 2,881,244 | -0.01(-0.04%) |
Aug 16, 2013 | 20.57 | 20.89 | 20.55 | 20.69 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.57 | 20.76 | 20.30 | 20.62 | 2,927,922 | -0.23(-1.09%) |
Aug 14, 2013 | 20.90 | 20.95 | 20.66 | 20.84 | 4,125,192 | -0.05(-0.24%) |
Aug 13, 2013 | 20.48 | 20.96 | 20.32 | 20.90 | 2,842,926 | +0.41(+2.02%) |
Aug 12, 2013 | 20.06 | 20.65 | 20.06 | 20.48 | 2,818,111 | +0.42(+2.11%) |
Aug 09, 2013 | 19.91 | 20.30 | 19.91 | 20.06 | 2,615,730 | +0.09(+0.47%) |
Aug 08, 2013 | 20.08 | 20.19 | 19.85 | 19.97 | 2,484,424 | +0.01(+0.04%) |
Aug 07, 2013 | 20.29 | 20.44 | 19.94 | 19.96 | 4,034,674 | -0.53(-2.60%) |
Aug 06, 2013 | 20.75 | 20.82 | 20.36 | 20.49 | 2,204,819 | -0.33(-1.58%) |
Aug 05, 2013 | 20.72 | 20.93 | 20.72 | 20.82 | 2,087,659 | +0.03(+0.16%) |
Aug 02, 2013 | 20.71 | 20.87 | 20.52 | 20.79 | 2,692,107 | -0.11(-0.53%) |
Aug 01, 2013 | 20.44 | 20.99 | 20.38 | 20.90 | 4,451,222 | +0.60(+2.93%) |
Jul 31, 2013 | 20.06 | 20.48 | 19.86 | 20.30 | 0 | +0.22(+1.11%) |
Jul 30, 2013 | 19.96 | 20.31 | 19.93 | 20.08 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.03 | 20.34 | 19.89 | 19.93 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.47 | 20.50 | 20.06 | 20.23 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.61 | 20.76 | 20.43 | 20.62 | 0 | -0.08(-0.41%) |
Jul 24, 2013 | 20.69 | 20.98 | 20.54 | 20.70 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.36 | 20.58 | 20.20 | 20.48 | 3,473,087 | +0.27(+1.34%) |
Jul 22, 2013 | 20.11 | 20.27 | 19.76 | 20.21 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.50 | 21.06 | 20.14 | 20.18 | 18,182,270 | +1.22(+6.41%) |
Jul 18, 2013 | 19.38 | 19.48 | 18.78 | 18.96 | 7,711,749 | -0.33(-1.71%) |
Jul 17, 2013 | 19.30 | 19.46 | 19.16 | 19.29 | 2,528,352 | +0.08(+0.44%) |
Jul 16, 2013 | 18.54 | 19.23 | 18.54 | 19.21 | 3,809,321 | +0.68(+3.65%) |
Jul 15, 2013 | 18.76 | 18.92 | 18.49 | 18.53 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.53 | 18.99 | 18.53 | 18.74 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.37 | 18.57 | 18.24 | 18.53 | 3,274,227 | +0.40(+2.19%) |
Jul 10, 2013 | 17.99 | 18.37 | 17.99 | 18.13 | 2,934,022 | +0.10(+0.56%) |
Jul 09, 2013 | 17.86 | 18.05 | 17.72 | 18.03 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.55 | 18.59 | 17.69 | 17.72 | 0 | -0.73(-3.96%) |
Jul 05, 2013 | 18.58 | 18.59 | 18.27 | 18.45 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.17 | 18.57 | 18.11 | 18.42 | 0 | +0.19(+1.07%) |
Jul 02, 2013 | 18.46 | 18.70 | 18.12 | 18.23 | 0 | -0.29(-1.55%) |
Jul 01, 2013 | 18.67 | 18.81 | 18.46 | 18.51 | 0 | +0.03(+0.14%) |
Jun 28, 2013 | 18.09 | 18.65 | 18.02 | 18.49 | 4,093,533 | +0.24(+1.34%) |
Jun 27, 2013 | 18.54 | 18.72 | 18.12 | 18.24 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.34 | 18.63 | 18.20 | 18.38 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.11 | 18.27 | 17.83 | 18.07 | 3,611,352 | +0.20(+1.13%) |
Jun 24, 2013 | 18.19 | 18.19 | 17.69 | 17.87 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.39 | 18.58 | 18.03 | 18.41 | 5,096,720 | +0.15(+0.83%) |
Jun 20, 2013 | 18.48 | 18.66 | 18.20 | 18.26 | 4,682,210 | -0.50(-2.66%) |
Jun 19, 2013 | 18.89 | 19.09 | 18.75 | 18.76 | 0 | -0.08(-0.45%) |
Jun 18, 2013 | 18.51 | 18.97 | 18.51 | 18.84 | 0 | +0.41(+2.20%) |
Jun 17, 2013 | 18.58 | 18.71 | 18.32 | 18.44 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 18.87 | 18.87 | 18.35 | 18.39 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.69 | 18.66 | 17.63 | 18.56 | 5,517,907 | +1.06(+6.08%) |
Jun 12, 2013 | 18.16 | 18.23 | 17.41 | 17.50 | 4,328,246 | -0.52(-2.91%) |
Jun 11, 2013 | 18.47 | 18.56 | 17.98 | 18.02 | 4,556,427 | -0.70(-3.74%) |
Jun 10, 2013 | 18.97 | 19.07 | 18.70 | 18.72 | 2,570,289 | -0.19(-1.03%) |
Jun 07, 2013 | 19.11 | 19.21 | 18.45 | 18.92 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.63 | 19.67 | 18.50 | 19.14 | 7,188,643 | -0.40(-2.03%) |
Jun 05, 2013 | 19.80 | 19.89 | 19.37 | 19.54 | 0 | -0.40(-1.99%) |
Jun 04, 2013 | 19.88 | 20.28 | 19.66 | 19.93 | 0 | +0.03(+0.13%) |
Jun 03, 2013 | 20.30 | 20.40 | 19.74 | 19.91 | 3,828,253 | -0.24(-1.22%) |
May 31, 2013 | 19.95 | 20.76 | 19.85 | 20.15 | 7,053,353 | +0.19(+0.93%) |
May 30, 2013 | 19.38 | 20.04 | 19.31 | 19.97 | 0 | +0.90(+4.69%) |
May 29, 2013 | 19.21 | 19.22 | 18.93 | 19.07 | 3,234,690 | -0.24(-1.22%) |
May 28, 2013 | 19.43 | 19.56 | 19.18 | 19.31 | 2,523,243 | +0.19(+0.97%) |
May 24, 2013 | 19.36 | 19.40 | 18.85 | 19.12 | 0 | -0.38(-1.95%) |
May 23, 2013 | 19.19 | 19.60 | 18.86 | 19.50 | 0 | -0.12(-0.60%) |
May 22, 2013 | 20.06 | 20.18 | 19.41 | 19.62 | 0 | -0.38(-1.90%) |
May 21, 2013 | 20.04 | 20.27 | 19.88 | 20.00 | 0 | -0.04(-0.21%) |
May 20, 2013 | 20.07 | 20.18 | 19.89 | 20.04 | 0 | -0.14(-0.67%) |
May 17, 2013 | 20.11 | 20.19 | 19.92 | 20.18 | 0 | +0.24(+1.23%) |
May 16, 2013 | 20.08 | 20.34 | 19.88 | 19.93 | 3,095,233 | -0.30(-1.46%) |
May 15, 2013 | 19.89 | 20.23 | 19.85 | 20.23 | 0 | +0.33(+1.66%) |
May 13, 2013 | 20.00 | 20.10 | 19.79 | 19.90 | 0 | -0.11(-0.55%) |
May 10, 2013 | 19.59 | 20.08 | 19.59 | 20.01 | 0 | +0.36(+1.85%) |
May 09, 2013 | 19.35 | 19.76 | 19.27 | 19.65 | 0 | +0.21(+1.09%) |
May 08, 2013 | 19.16 | 19.49 | 19.10 | 19.43 | 0 | +0.28(+1.45%) |
May 07, 2013 | 19.43 | 19.50 | 19.00 | 19.16 | 3,543,566 | -0.30(-1.56%) |
May 06, 2013 | 18.99 | 19.71 | 18.97 | 19.46 | 0 | +0.57(+3.04%) |
May 03, 2013 | 18.78 | 19.07 | 18.54 | 18.89 | 0 | +0.35(+1.87%) |
May 02, 2013 | 18.34 | 18.61 | 18.25 | 18.54 | 2,758,320 | +0.32(+1.76%) |
May 01, 2013 | 18.72 | 18.73 | 18.05 | 18.22 | 0 | -0.42(-2.27%) |
Apr 30, 2013 | 18.51 | 18.68 | 18.32 | 18.64 | 4,470,357 | +0.02(+0.09%) |
Apr 29, 2013 | 18.29 | 18.88 | 18.00 | 18.62 | 7,040,475 | +0.53(+2.94%) |
Apr 26, 2013 | 18.61 | 18.60 | 17.80 | 18.09 | 6,431,045 | -0.51(-2.73%) |
Apr 25, 2013 | 18.13 | 18.80 | 18.12 | 18.60 | 6,207,468 | +0.49(+2.71%) |
Apr 24, 2013 | 17.79 | 18.24 | 17.62 | 18.11 | 3,845,377 | +0.54(+3.07%) |
Apr 23, 2013 | 17.57 | 18.01 | 17.38 | 17.57 | 4,247,741 | +0.19(+1.07%) |
Apr 22, 2013 | 17.04 | 17.42 | 16.53 | 17.38 | 4,569,346 | +0.35(+2.03%) |
Apr 19, 2013 | 17.03 | 17.16 | 16.53 | 17.04 | 3,587,103 | +0.02(+0.10%) |
Apr 18, 2013 | 17.60 | 17.73 | 16.98 | 17.02 | 2,931,207 | -0.45(-2.56%) |
Apr 17, 2013 | 18.00 | 18.03 | 17.31 | 17.47 | 5,288,385 | -0.81(-4.44%) |
Apr 16, 2013 | 18.21 | 18.33 | 17.93 | 18.28 | 2,822,139 | +0.33(+1.84%) |
Apr 15, 2013 | 18.57 | 18.69 | 17.92 | 17.95 | 2,924,671 | -0.72(-3.87%) |
Apr 12, 2013 | 18.70 | 18.88 | 18.51 | 18.67 | 4,189,042 | -0.27(-1.40%) |
Apr 11, 2013 | 18.29 | 19.00 | 18.17 | 18.94 | 5,986,720 | +0.49(+2.66%) |
Apr 10, 2013 | 17.93 | 18.60 | 17.82 | 18.45 | 3,523,484 | +0.62(+3.51%) |
Apr 09, 2013 | 18.05 | 18.07 | 17.59 | 17.82 | 2,201,081 | -0.12(-0.66%) |
Apr 08, 2013 | 17.64 | 17.98 | 17.54 | 17.94 | 2,166,709 | +0.28(+1.58%) |
Apr 05, 2013 | 17.38 | 17.69 | 17.10 | 17.66 | 2,713,136 | -0.08(-0.48%) |
Apr 04, 2013 | 17.33 | 17.75 | 17.26 | 17.74 | 3,066,244 | +0.41(+2.34%) |
Apr 03, 2013 | 17.80 | 17.84 | 17.19 | 17.34 | 4,446,423 | -0.37(-2.10%) |
Apr 02, 2013 | 18.02 | 18.20 | 17.61 | 17.71 | 4,343,422 | -0.19(-1.09%) |
Apr 01, 2013 | 18.56 | 18.65 | 17.86 | 17.91 | 3,313,284 | -0.70(-3.75%) |
Mar 28, 2013 | 18.23 | 18.63 | 18.19 | 18.60 | 2,400,633 | +0.33(+1.78%) |
Mar 27, 2013 | 18.19 | 18.39 | 17.91 | 18.28 | 3,204,354 | +0.03(+0.19%) |
Mar 26, 2013 | 18.14 | 18.38 | 17.87 | 18.24 | 3,536,311 | +0.28(+1.55%) |
Mar 25, 2013 | 18.32 | 18.42 | 17.86 | 17.96 | 3,466,659 | -0.19(-1.02%) |
Mar 22, 2013 | 18.23 | 18.32 | 18.02 | 18.15 | 3,037,424 | -0.03(-0.14%) |
Mar 21, 2013 | 18.11 | 18.30 | 17.85 | 18.18 | 3,487,072 | -0.14(-0.74%) |
Mar 20, 2013 | 18.37 | 18.52 | 18.07 | 18.31 | 3,043,386 | +0.04(+0.21%) |
Mar 19, 2013 | 18.32 | 18.45 | 18.09 | 18.27 | 3,802,059 | +0.05(+0.30%) |
Mar 18, 2013 | 18.04 | 18.37 | 17.72 | 18.22 | 4,020,098 | -0.14(-0.78%) |
Mar 15, 2013 | 18.78 | 18.99 | 18.29 | 18.36 | 7,177,429 | -0.47(-2.51%) |
Mar 14, 2013 | 18.94 | 19.15 | 18.72 | 18.83 | 3,390,716 | +0.11(+0.59%) |
Mar 13, 2013 | 18.20 | 19.05 | 18.18 | 18.72 | 4,551,334 | +0.56(+3.07%) |
Mar 12, 2013 | 18.04 | 18.29 | 18.02 | 18.17 | 3,295,200 | +0.06(+0.33%) |
Mar 11, 2013 | 17.99 | 18.27 | 17.86 | 18.11 | 3,486,762 | +0.03(+0.19%) |
Mar 08, 2013 | 17.93 | 18.17 | 17.78 | 18.07 | 3,185,561 | +0.26(+1.47%) |
Mar 07, 2013 | 18.02 | 18.17 | 17.77 | 17.81 | 3,277,507 | -0.06(-0.33%) |
Mar 06, 2013 | 17.65 | 17.94 | 17.30 | 17.87 | 7,654,580 | +0.24(+1.39%) |
Mar 05, 2013 | 17.46 | 17.70 | 17.20 | 17.63 | 8,015,140 | +0.38(+2.20%) |
Mar 04, 2013 | 17.47 | 17.59 | 17.10 | 17.25 | 6,346,584 | -0.24(-1.35%) |
Mar 01, 2013 | 17.80 | 17.89 | 17.40 | 17.48 | 6,452,174 | -0.51(-2.82%) |
Feb 28, 2013 | 18.17 | 18.28 | 17.91 | 17.99 | 4,347,854 | +0.09(+0.52%) |
Feb 27, 2013 | 17.19 | 18.12 | 17.19 | 17.90 | 6,204,136 | +0.63(+3.67%) |
Feb 26, 2013 | 17.82 | 17.86 | 17.13 | 17.26 | 6,862,440 | -0.41(-2.34%) |
Feb 25, 2013 | 18.55 | 18.65 | 17.65 | 17.68 | 8,999,214 | -0.78(-4.21%) |
Feb 22, 2013 | 18.29 | 18.87 | 18.24 | 18.45 | 10,710,780 | +0.58(+3.26%) |
Feb 21, 2013 | 19.76 | 19.83 | 17.23 | 17.87 | 24,098,876 | -2.08(-10.41%) |
Feb 20, 2013 | 20.73 | 20.75 | 19.91 | 19.95 | 4,412,427 | -0.78(-3.75%) |
Feb 19, 2013 | 20.90 | 21.20 | 20.68 | 20.73 | 2,973,118 | +0.03(+0.16%) |
Feb 15, 2013 | 21.07 | 21.11 | 20.60 | 20.69 | 3,406,036 | -0.40(-1.88%) |
Feb 14, 2013 | 20.37 | 21.15 | 20.35 | 21.09 | 5,225,237 | +0.57(+2.76%) |
Feb 13, 2013 | 20.45 | 20.69 | 20.32 | 20.52 | 3,178,892 | +0.08(+0.41%) |
Feb 12, 2013 | 20.39 | 20.69 | 20.30 | 20.44 | 3,541,666 | -0.04(-0.21%) |
Feb 11, 2013 | 20.16 | 20.56 | 20.04 | 20.48 | 2,826,996 | +0.27(+1.34%) |
Feb 08, 2013 | 20.16 | 20.53 | 20.16 | 20.21 | 2,986,698 | +0.14(+0.67%) |
Feb 07, 2013 | 20.29 | 20.48 | 19.89 | 20.08 | 3,488,794 | -0.35(-1.70%) |
Feb 06, 2013 | 20.04 | 20.43 | 19.90 | 20.42 | 4,608,187 | +0.55(+2.76%) |
Feb 04, 2013 | 20.27 | 20.69 | 19.71 | 19.87 | 6,296,869 | -0.68(-3.29%) |