Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.07 | 21.22 | 20.99 | 21.07 | 1,397,648 | +0.16(+0.76%) |
Mar 28, 2014 | 21.08 | 21.28 | 20.84 | 20.91 | 1,480,013 | -0.02(-0.12%) |
Mar 27, 2014 | 20.81 | 21.13 | 20.80 | 20.94 | 1,692,683 | +0.14(+0.68%) |
Mar 26, 2014 | 21.51 | 21.60 | 20.77 | 20.80 | 3,091,858 | -0.67(-3.10%) |
Mar 25, 2014 | 21.64 | 21.78 | 21.41 | 21.46 | 1,384,354 | -0.08(-0.39%) |
Mar 24, 2014 | 21.65 | 21.65 | 21.43 | 21.55 | 2,061,375 | +0.07(+0.31%) |
Mar 21, 2014 | 21.58 | 21.64 | 21.43 | 21.48 | 2,522,914 | +0.05(+0.23%) |
Mar 20, 2014 | 21.55 | 21.62 | 21.25 | 21.43 | 3,876,623 | -0.30(-1.38%) |
Mar 19, 2014 | 22.18 | 22.18 | 21.63 | 21.73 | 3,531,243 | -0.45(-2.03%) |
Mar 18, 2014 | 21.23 | 22.27 | 21.21 | 22.18 | 5,292,912 | +0.97(+4.55%) |
Mar 17, 2014 | 21.37 | 21.55 | 21.11 | 21.21 | 2,085,145 | +0.02(+0.08%) |
Mar 14, 2014 | 21.21 | 21.37 | 20.87 | 21.20 | 3,299,434 | -0.06(-0.27%) |
Mar 13, 2014 | 22.03 | 22.09 | 21.21 | 21.26 | 2,625,658 | -0.67(-3.07%) |
Mar 12, 2014 | 21.61 | 21.96 | 21.54 | 21.93 | 1,955,424 | +0.18(+0.84%) |
Mar 11, 2014 | 21.71 | 22.01 | 21.61 | 21.75 | 2,516,138 | +0.09(+0.42%) |
Mar 10, 2014 | 21.91 | 21.93 | 21.45 | 21.65 | 2,307,972 | -0.27(-1.21%) |
Mar 07, 2014 | 22.01 | 22.08 | 21.73 | 21.92 | 3,115,612 | +0.02(+0.08%) |
Mar 06, 2014 | 21.86 | 22.03 | 21.66 | 21.90 | 3,377,405 | +0.15(+0.69%) |
Mar 05, 2014 | 21.51 | 21.79 | 21.33 | 21.75 | 4,103,975 | +0.22(+1.04%) |
Mar 04, 2014 | 20.57 | 21.55 | 20.57 | 21.53 | 7,333,488 | +1.15(+5.64%) |
Mar 03, 2014 | 20.18 | 20.60 | 20.11 | 20.38 | 4,769,129 | -0.05(-0.24%) |
Feb 28, 2014 | 20.09 | 20.51 | 20.07 | 20.43 | 3,103,788 | +0.36(+1.78%) |
Feb 27, 2014 | 19.70 | 20.21 | 19.25 | 20.07 | 7,091,896 | +0.27(+1.34%) |
Feb 26, 2014 | 19.70 | 19.92 | 19.41 | 19.81 | 3,378,584 | +0.12(+0.63%) |
Feb 25, 2014 | 19.66 | 19.82 | 19.35 | 19.68 | 2,409,558 | -0.02(-0.13%) |
Feb 24, 2014 | 19.20 | 19.79 | 19.19 | 19.71 | 2,691,166 | +0.50(+2.60%) |
Feb 21, 2014 | 19.21 | 19.23 | 19.03 | 19.21 | 2,554,767 | +0.07(+0.35%) |
Feb 20, 2014 | 19.18 | 19.25 | 19.02 | 19.14 | 1,857,026 | -0.09(-0.48%) |
Feb 19, 2014 | 19.44 | 19.58 | 19.21 | 19.23 | 2,150,681 | -0.27(-1.41%) |
Feb 18, 2014 | 19.41 | 19.67 | 19.30 | 19.51 | 1,590,226 | +0.06(+0.30%) |
Feb 14, 2014 | 19.31 | 19.45 | 19.45 | 19.45 | 1,486,481 | +0.06(+0.30%) |
Feb 13, 2014 | 18.72 | 19.47 | 18.59 | 19.39 | 2,654,244 | +0.51(+2.72%) |
Feb 12, 2014 | 19.10 | 19.25 | 18.75 | 18.88 | 1,965,271 | -0.24(-1.26%) |
Feb 11, 2014 | 18.75 | 19.42 | 18.70 | 19.12 | 4,370,927 | +0.37(+1.99%) |
Feb 10, 2014 | 18.36 | 19.07 | 18.26 | 18.74 | 4,214,367 | +0.38(+2.07%) |
Feb 07, 2014 | 18.22 | 18.56 | 18.02 | 18.36 | 2,865,022 | +0.08(+0.45%) |
Feb 06, 2014 | 18.20 | 18.40 | 18.06 | 18.28 | 1,834,423 | +0.16(+0.87%) |
Feb 05, 2014 | 17.51 | 18.19 | 17.37 | 18.12 | 5,248,760 | +0.64(+3.65%) |
Feb 04, 2014 | 17.59 | 17.83 | 16.93 | 17.49 | 5,318,141 | +0.04(+0.24%) |
Feb 03, 2014 | 17.55 | 18.38 | 17.30 | 17.44 | 6,397,815 | -0.07(-0.43%) |
Jan 31, 2014 | 17.10 | 17.68 | 16.99 | 17.52 | 3,409,016 | +0.21(+1.20%) |
Jan 30, 2014 | 17.43 | 17.52 | 17.25 | 17.31 | 1,244,969 | +0.14(+0.82%) |
Jan 29, 2014 | 17.06 | 17.66 | 16.98 | 17.17 | 3,032,093 | -0.06(-0.34%) |
Jan 28, 2014 | 17.39 | 17.64 | 17.20 | 17.23 | 4,869,037 | -0.11(-0.62%) |
Jan 27, 2014 | 17.62 | 17.74 | 17.13 | 17.34 | 3,556,465 | -0.02(-0.10%) |
Jan 24, 2014 | 17.93 | 17.96 | 17.33 | 17.35 | 4,799,139 | -0.70(-3.86%) |
Jan 23, 2014 | 18.18 | 18.29 | 17.94 | 18.05 | 3,515,897 | -0.23(-1.27%) |
Jan 22, 2014 | 18.08 | 18.43 | 18.07 | 18.28 | 3,515,131 | +0.27(+1.52%) |
Jan 21, 2014 | 18.15 | 18.30 | 17.96 | 18.01 | 1,858,673 | -0.07(-0.37%) |
Jan 17, 2014 | 18.50 | 18.07 | 18.07 | 18.07 | 3,083,096 | -0.41(-2.24%) |
Jan 16, 2014 | 18.47 | 18.58 | 18.17 | 18.49 | 4,316,081 | -0.01(-0.04%) |
Jan 15, 2014 | 19.04 | 19.18 | 18.31 | 18.50 | 7,197,963 | -0.55(-2.87%) |
Jan 14, 2014 | 18.98 | 19.13 | 18.97 | 19.04 | 3,389,358 | +0.14(+0.74%) |
Jan 13, 2014 | 19.31 | 19.38 | 18.83 | 18.90 | 1,944,718 | -0.48(-2.48%) |
Jan 10, 2014 | 19.28 | 19.48 | 19.23 | 19.38 | 1,400,440 | +0.11(+0.56%) |
Jan 09, 2014 | 19.09 | 19.40 | 19.04 | 19.28 | 3,056,674 | +0.21(+1.09%) |
Jan 08, 2014 | 19.15 | 19.15 | 18.99 | 19.07 | 1,888,245 | -0.09(-0.48%) |
Jan 07, 2014 | 19.18 | 19.23 | 19.08 | 19.16 | 1,107,861 | +0.04(+0.22%) |
Jan 06, 2014 | 19.34 | 19.46 | 19.11 | 19.12 | 1,486,336 | -0.21(-1.07%) |
Jan 03, 2014 | 19.35 | 19.45 | 19.17 | 19.32 | 881,675 | +0.05(+0.26%) |
Jan 02, 2014 | 19.54 | 19.57 | 19.14 | 19.28 | 1,294,371 | -0.27(-1.36%) |
Dec 31, 2013 | 19.42 | 19.54 | 19.54 | 19.54 | 969,428 | +0.17(+0.90%) |
Dec 30, 2013 | 19.47 | 19.55 | 19.26 | 19.37 | 932,893 | -0.07(-0.38%) |
Dec 27, 2013 | 19.61 | 19.68 | 19.32 | 19.44 | 988,919 | -0.11(-0.55%) |
Dec 26, 2013 | 19.54 | 19.66 | 19.47 | 19.55 | 952,827 | +0.06(+0.30%) |
Dec 24, 2013 | 19.43 | 19.53 | 19.37 | 19.49 | 692,133 | +0.03(+0.17%) |
Dec 23, 2013 | 19.40 | 19.69 | 19.37 | 19.46 | 1,814,172 | +0.15(+0.77%) |
Dec 20, 2013 | 18.87 | 19.32 | 18.86 | 19.31 | 2,496,206 | +0.52(+2.78%) |
Dec 19, 2013 | 18.84 | 18.90 | 18.70 | 18.79 | 1,347,024 | -0.13(-0.70%) |
Dec 18, 2013 | 18.72 | 18.94 | 18.52 | 18.92 | 2,594,533 | +0.24(+1.29%) |
Dec 17, 2013 | 18.73 | 18.84 | 18.64 | 18.68 | 2,912,409 | -0.05(-0.27%) |
Dec 16, 2013 | 18.57 | 18.74 | 18.43 | 18.73 | 3,094,769 | +0.34(+1.85%) |
Dec 13, 2013 | 18.26 | 18.62 | 18.21 | 18.39 | 4,985,395 | +0.10(+0.54%) |
Dec 12, 2013 | 18.82 | 18.92 | 18.26 | 18.29 | 4,244,100 | -0.53(-2.82%) |
Dec 11, 2013 | 19.18 | 19.25 | 18.70 | 18.82 | 3,157,320 | -0.36(-1.90%) |
Dec 10, 2013 | 19.71 | 19.84 | 19.18 | 19.18 | 4,203,983 | -0.62(-3.14%) |
Dec 09, 2013 | 19.82 | 19.93 | 19.61 | 19.81 | 1,823,857 | -0.01(-0.04%) |
Dec 06, 2013 | 20.11 | 20.17 | 19.66 | 19.81 | 2,308,349 | -0.13(-0.66%) |
Dec 05, 2013 | 20.39 | 20.55 | 19.87 | 19.95 | 2,901,264 | -0.47(-2.31%) |
Dec 04, 2013 | 19.79 | 20.42 | 19.78 | 20.42 | 3,236,797 | +0.55(+2.75%) |
Dec 03, 2013 | 19.83 | 20.32 | 19.67 | 19.87 | 2,825,769 | +0.06(+0.29%) |
Dec 02, 2013 | 19.47 | 19.92 | 19.33 | 19.81 | 1,790,946 | +0.36(+1.87%) |
Nov 29, 2013 | 19.47 | 19.74 | 19.41 | 19.45 | 798,197 | -0.02(-0.13%) |
Nov 27, 2013 | 19.50 | 19.60 | 19.42 | 19.47 | 781,678 | +0.03(+0.17%) |
Nov 26, 2013 | 19.46 | 19.52 | 19.37 | 19.44 | 1,099,362 | +0.02(+0.08%) |
Nov 25, 2013 | 19.62 | 19.67 | 19.38 | 19.42 | 1,068,561 | -0.12(-0.64%) |
Nov 22, 2013 | 19.46 | 19.64 | 19.40 | 19.55 | 1,421,689 | +0.09(+0.47%) |
Nov 21, 2013 | 19.40 | 19.67 | 19.38 | 19.46 | 1,063,752 | +0.17(+0.86%) |
Nov 20, 2013 | 19.51 | 19.56 | 19.27 | 19.29 | 1,068,544 | -0.12(-0.64%) |
Nov 19, 2013 | 19.30 | 19.55 | 19.22 | 19.42 | 1,755,084 | +0.15(+0.77%) |
Nov 18, 2013 | 19.56 | 19.68 | 19.22 | 19.27 | 2,377,386 | -0.19(-0.97%) |
Nov 15, 2013 | 19.42 | 19.56 | 19.25 | 19.46 | 2,011,961 | +0.03(+0.17%) |
Nov 14, 2013 | 19.27 | 19.56 | 19.22 | 19.42 | 2,896,395 | +0.43(+2.26%) |
Nov 12, 2013 | 18.76 | 19.70 | 18.76 | 18.99 | 12,828,433 | +1.08(+6.03%) |
Nov 11, 2013 | 17.68 | 17.92 | 17.49 | 17.91 | 4,396,365 | +0.24(+1.35%) |
Nov 08, 2013 | 17.15 | 17.71 | 17.09 | 17.68 | 2,838,304 | +0.56(+3.28%) |
Nov 07, 2013 | 17.14 | 17.22 | 16.98 | 17.11 | 2,274,970 | -0.01(-0.05%) |
Nov 06, 2013 | 17.24 | 17.27 | 17.04 | 17.12 | 1,333,529 | +0.00(+0.00%) |
Nov 05, 2013 | 17.33 | 17.44 | 17.09 | 17.12 | 1,799,560 | -0.26(-1.52%) |
Nov 04, 2013 | 16.98 | 17.39 | 16.94 | 17.39 | 1,629,225 | +0.44(+2.58%) |
Nov 01, 2013 | 16.83 | 17.00 | 16.79 | 16.95 | 1,336,033 | +0.04(+0.24%) |
Oct 31, 2013 | 17.17 | 17.19 | 16.87 | 16.91 | 2,099,014 | -0.35(-2.01%) |
Oct 30, 2013 | 17.21 | 17.37 | 17.08 | 17.25 | 2,317,269 | +0.07(+0.43%) |
Oct 29, 2013 | 17.23 | 17.43 | 17.13 | 17.18 | 2,060,532 | -0.02(-0.10%) |
Oct 28, 2013 | 16.91 | 17.23 | 16.83 | 17.20 | 1,689,405 | +0.30(+1.76%) |
Oct 25, 2013 | 16.97 | 17.19 | 16.87 | 16.90 | 1,343,866 | -0.08(-0.49%) |
Oct 24, 2013 | 16.62 | 16.99 | 16.57 | 16.98 | 2,260,807 | +0.40(+2.44%) |
Oct 23, 2013 | 16.72 | 16.74 | 16.38 | 16.58 | 2,230,290 | -0.22(-1.33%) |
Oct 22, 2013 | 16.35 | 16.86 | 16.35 | 16.80 | 4,196,943 | +0.52(+3.19%) |
Oct 21, 2013 | 16.53 | 16.69 | 16.25 | 16.28 | 2,161,606 | -0.28(-1.69%) |
Oct 18, 2013 | 16.73 | 16.83 | 16.33 | 16.56 | 2,293,006 | -0.05(-0.30%) |
Oct 17, 2013 | 16.08 | 16.66 | 16.08 | 16.61 | 4,893,690 | +0.49(+3.02%) |
Oct 16, 2013 | 15.68 | 16.19 | 15.40 | 16.12 | 5,452,432 | +0.62(+3.99%) |
Oct 15, 2013 | 15.40 | 15.62 | 15.40 | 15.51 | 5,150,268 | +0.09(+0.59%) |
Oct 14, 2013 | 15.10 | 15.46 | 15.01 | 15.42 | 4,045,924 | +0.21(+1.41%) |
Oct 11, 2013 | 15.02 | 15.23 | 14.87 | 15.20 | 5,211,903 | +0.17(+1.15%) |
Oct 10, 2013 | 15.02 | 15.27 | 14.97 | 15.03 | 5,116,744 | +0.19(+1.28%) |
Oct 09, 2013 | 15.24 | 15.30 | 14.68 | 14.84 | 6,384,289 | -0.41(-2.70%) |
Oct 08, 2013 | 15.88 | 15.89 | 15.25 | 15.25 | 3,230,724 | -0.63(-3.95%) |
Oct 07, 2013 | 15.89 | 16.05 | 15.81 | 15.88 | 1,848,048 | -0.25(-1.53%) |
Oct 04, 2013 | 15.85 | 16.20 | 15.81 | 16.12 | 5,057,717 | +0.49(+3.11%) |
Oct 03, 2013 | 15.65 | 15.74 | 15.55 | 15.64 | 2,276,170 | -0.07(-0.47%) |
Oct 02, 2013 | 15.61 | 15.81 | 15.57 | 15.71 | 1,449,213 | +0.00(+0.00%) |
Oct 01, 2013 | 15.64 | 15.77 | 15.62 | 15.71 | 3,421,050 | -0.12(-0.78%) |
Sep 27, 2013 | 15.96 | 16.00 | 15.45 | 15.84 | 4,950,776 | -0.19(-1.18%) |
Sep 26, 2013 | 16.39 | 17.07 | 16.01 | 16.03 | 2,299,223 | -0.28(-1.72%) |
Sep 25, 2013 | 15.87 | 16.40 | 15.79 | 16.31 | 5,014,217 | +0.45(+2.81%) |
Sep 24, 2013 | 15.32 | 15.93 | 15.19 | 15.86 | 3,162,599 | +0.53(+3.44%) |
Sep 23, 2013 | 15.83 | 15.83 | 15.33 | 15.33 | 4,042,199 | -0.49(-3.13%) |
Sep 20, 2013 | 16.38 | 16.41 | 15.82 | 15.83 | 3,681,584 | -0.54(-3.32%) |
Sep 19, 2013 | 16.51 | 16.68 | 16.36 | 16.37 | 3,090,357 | -0.13(-0.80%) |
Sep 18, 2013 | 16.29 | 16.54 | 16.12 | 16.50 | 1,747,836 | +0.21(+1.32%) |
Sep 17, 2013 | 16.10 | 16.31 | 16.06 | 16.29 | 1,654,063 | +0.21(+1.28%) |
Sep 16, 2013 | 16.12 | 16.36 | 15.91 | 16.08 | 2,286,432 | +0.17(+1.09%) |
Sep 13, 2013 | 16.06 | 16.17 | 15.84 | 15.91 | 3,445,542 | -0.07(-0.46%) |
Sep 12, 2013 | 15.79 | 16.12 | 15.67 | 15.98 | 4,311,890 | +0.16(+0.99%) |
Sep 11, 2013 | 16.42 | 16.52 | 15.59 | 15.83 | 6,490,525 | -0.59(-3.57%) |
Sep 10, 2013 | 16.43 | 16.57 | 16.36 | 16.41 | 2,713,285 | +0.07(+0.45%) |
Sep 09, 2013 | 16.50 | 16.58 | 16.19 | 16.34 | 3,947,045 | -0.12(-0.75%) |
Sep 06, 2013 | 16.64 | 16.68 | 16.28 | 16.46 | 2,532,735 | -0.07(-0.45%) |
Sep 05, 2013 | 16.82 | 16.92 | 16.52 | 16.54 | 1,485,515 | -0.26(-1.52%) |
Sep 04, 2013 | 16.52 | 16.84 | 16.39 | 16.79 | 3,600,258 | +0.31(+1.90%) |
Sep 03, 2013 | 16.64 | 16.72 | 16.41 | 16.48 | 2,447,986 | +0.07(+0.45%) |
Aug 30, 2013 | 16.60 | 16.69 | 16.36 | 16.40 | 2,027,380 | -0.16(-0.95%) |
Aug 29, 2013 | 16.43 | 16.75 | 16.41 | 16.56 | 2,037,478 | +0.09(+0.55%) |
Aug 28, 2013 | 16.54 | 16.70 | 16.45 | 16.47 | 3,132,052 | -0.06(-0.35%) |
Aug 27, 2013 | 16.67 | 16.86 | 16.48 | 16.53 | 3,679,144 | -0.35(-2.10%) |
Aug 26, 2013 | 17.16 | 17.24 | 16.83 | 16.88 | 1,388,281 | -0.27(-1.59%) |
Aug 23, 2013 | 17.39 | 17.44 | 17.13 | 17.16 | 924,060 | -0.16(-0.95%) |
Aug 22, 2013 | 17.10 | 17.46 | 17.09 | 17.32 | 810,655 | +0.32(+1.89%) |
Aug 21, 2013 | 16.96 | 17.49 | 16.75 | 17.00 | 3,015,244 | +0.00(+0.00%) |
Aug 20, 2013 | 16.92 | 17.16 | 16.87 | 17.00 | 1,977,999 | +0.07(+0.39%) |
Aug 19, 2013 | 17.43 | 17.57 | 16.92 | 16.93 | 1,741,790 | -0.58(-3.30%) |
Aug 16, 2013 | 17.44 | 17.76 | 17.43 | 17.51 | 1,086,404 | +0.06(+0.33%) |
Aug 15, 2013 | 17.74 | 17.75 | 17.43 | 17.45 | 2,644,739 | -0.47(-2.61%) |
Aug 14, 2013 | 18.22 | 18.26 | 17.91 | 17.92 | 1,566,083 | -0.29(-1.58%) |
Aug 13, 2013 | 18.19 | 18.31 | 17.97 | 18.21 | 1,836,747 | +0.04(+0.23%) |
Aug 12, 2013 | 18.55 | 18.67 | 18.13 | 18.17 | 2,500,301 | -0.39(-2.12%) |
Aug 09, 2013 | 17.65 | 18.86 | 17.24 | 18.56 | 6,048,279 | +0.57(+3.20%) |
Aug 08, 2013 | 18.03 | 18.18 | 17.91 | 17.99 | 1,946,401 | +0.15(+0.83%) |
Aug 07, 2013 | 17.88 | 17.90 | 17.54 | 17.84 | 2,746,195 | -0.14(-0.78%) |
Aug 06, 2013 | 18.35 | 18.35 | 17.74 | 17.98 | 2,157,427 | -0.40(-2.19%) |
Aug 05, 2013 | 18.39 | 18.45 | 18.20 | 18.38 | 1,169,193 | -0.02(-0.09%) |
Aug 02, 2013 | 18.20 | 18.51 | 18.13 | 18.40 | 1,560,021 | +0.18(+0.99%) |
Aug 01, 2013 | 17.99 | 18.31 | 17.99 | 18.22 | 1,987,195 | +0.45(+2.54%) |
Jul 31, 2013 | 17.88 | 18.04 | 17.71 | 17.76 | 1,936,190 | -0.12(-0.69%) |
Jul 30, 2013 | 18.28 | 18.36 | 17.69 | 17.89 | 3,597,344 | -0.33(-1.80%) |
Jul 29, 2013 | 18.48 | 18.50 | 18.01 | 18.22 | 2,757,318 | -0.34(-1.86%) |
Jul 26, 2013 | 18.54 | 18.68 | 18.43 | 18.56 | 1,207,596 | -0.08(-0.44%) |
Jul 25, 2013 | 18.54 | 18.76 | 18.41 | 18.64 | 1,209,782 | +0.09(+0.49%) |
Jul 24, 2013 | 18.76 | 18.84 | 17.88 | 18.55 | 3,648,621 | -0.16(-0.83%) |
Jul 23, 2013 | 18.87 | 19.08 | 18.69 | 18.71 | 1,479,512 | -0.02(-0.09%) |
Jul 22, 2013 | 18.51 | 18.81 | 18.70 | 18.73 | 1,773,601 | -0.04(-0.22%) |
Jul 19, 2013 | 18.68 | 18.86 | 18.51 | 18.77 | 2,143,155 | -0.25(-1.30%) |
Jul 18, 2013 | 18.82 | 19.41 | 18.82 | 19.01 | 2,434,956 | +0.31(+1.67%) |
Jul 17, 2013 | 18.58 | 18.93 | 18.48 | 18.70 | 1,313,345 | +0.21(+1.15%) |
Jul 16, 2013 | 18.72 | 18.78 | 18.33 | 18.49 | 990,366 | -0.21(-1.14%) |
Jul 15, 2013 | 18.63 | 18.78 | 18.56 | 18.70 | 964,488 | +0.12(+0.66%) |
Jul 12, 2013 | 18.54 | 18.71 | 18.50 | 18.58 | 939,286 | +0.01(+0.04%) |
Jul 11, 2013 | 18.77 | 18.91 | 18.45 | 18.57 | 774,610 | +0.07(+0.36%) |
Jul 10, 2013 | 18.57 | 18.69 | 18.37 | 18.50 | 828,558 | -0.12(-0.66%) |
Jul 09, 2013 | 18.61 | 18.72 | 18.45 | 18.63 | 831,800 | +0.19(+1.02%) |
Jul 08, 2013 | 18.43 | 18.60 | 18.36 | 18.44 | 795,550 | +0.11(+0.58%) |
Jul 05, 2013 | 18.24 | 18.34 | 18.03 | 18.33 | 535,956 | +0.30(+1.64%) |
Jul 03, 2013 | 17.94 | 18.07 | 17.72 | 18.04 | 991,564 | +0.06(+0.32%) |
Jul 02, 2013 | 18.23 | 18.50 | 17.90 | 17.98 | 1,093,770 | -0.27(-1.48%) |
Jul 01, 2013 | 18.27 | 18.52 | 18.20 | 18.25 | 1,307,599 | +0.14(+0.77%) |
Jun 28, 2013 | 18.15 | 18.21 | 17.91 | 18.11 | 1,731,571 | -0.07(-0.36%) |
Jun 27, 2013 | 18.04 | 18.29 | 17.97 | 18.18 | 947,334 | +0.34(+1.93%) |
Jun 26, 2013 | 17.69 | 17.97 | 17.69 | 17.83 | 929,960 | +0.31(+1.78%) |
Jun 25, 2013 | 17.31 | 17.58 | 17.25 | 17.52 | 2,717,958 | +0.36(+2.11%) |
Jun 24, 2013 | 17.81 | 17.81 | 17.13 | 17.16 | 4,007,393 | -0.90(-5.00%) |
Jun 21, 2013 | 18.35 | 18.45 | 17.55 | 18.06 | 3,905,748 | -0.16(-0.86%) |
Jun 20, 2013 | 18.52 | 18.56 | 17.88 | 18.22 | 3,951,400 | -0.59(-3.14%) |
Jun 19, 2013 | 19.05 | 19.19 | 18.80 | 18.81 | 2,229,505 | -0.22(-1.16%) |
Jun 18, 2013 | 18.18 | 19.05 | 18.17 | 19.03 | 2,758,432 | +0.90(+4.98%) |
Jun 17, 2013 | 18.27 | 18.57 | 18.08 | 18.13 | 3,161,818 | -0.02(-0.09%) |
Jun 14, 2013 | 18.51 | 18.86 | 18.10 | 18.14 | 4,360,521 | -0.39(-2.13%) |
Jun 13, 2013 | 18.39 | 18.60 | 18.06 | 18.54 | 3,039,878 | +0.14(+0.76%) |
Jun 12, 2013 | 18.66 | 18.76 | 18.36 | 18.40 | 1,759,330 | -0.08(-0.44%) |
Jun 11, 2013 | 18.89 | 18.93 | 18.29 | 18.48 | 3,177,979 | -0.66(-3.43%) |
Jun 10, 2013 | 18.90 | 19.25 | 18.86 | 19.14 | 1,303,939 | +0.28(+1.48%) |
Jun 07, 2013 | 19.06 | 19.27 | 18.83 | 18.86 | 3,288,443 | -0.02(-0.09%) |
Jun 06, 2013 | 18.31 | 18.87 | 18.22 | 18.87 | 1,829,483 | +0.61(+3.33%) |
Jun 05, 2013 | 18.18 | 18.39 | 17.96 | 18.27 | 2,028,362 | +0.08(+0.45%) |
Jun 04, 2013 | 18.49 | 18.64 | 17.95 | 18.18 | 3,555,617 | -0.26(-1.42%) |
Jun 03, 2013 | 18.50 | 19.00 | 18.33 | 18.45 | 2,366,305 | -0.12(-0.66%) |
May 31, 2013 | 18.95 | 19.22 | 18.56 | 18.57 | 1,226,044 | -0.48(-2.54%) |
May 30, 2013 | 18.70 | 19.11 | 18.70 | 19.05 | 2,445,271 | +0.37(+1.98%) |
May 29, 2013 | 18.57 | 18.81 | 18.42 | 18.68 | 1,662,054 | -0.08(-0.44%) |
May 28, 2013 | 18.88 | 19.14 | 18.68 | 18.77 | 1,126,926 | +0.17(+0.93%) |
May 24, 2013 | 18.84 | 18.84 | 18.45 | 18.59 | 1,812,721 | -0.36(-1.91%) |
May 23, 2013 | 18.90 | 19.16 | 18.54 | 18.95 | 2,168,388 | -0.22(-1.16%) |
May 22, 2013 | 19.55 | 19.64 | 18.96 | 19.18 | 2,695,726 | -0.39(-2.01%) |
May 21, 2013 | 19.82 | 19.95 | 19.49 | 19.57 | 1,756,857 | -0.22(-1.12%) |
May 20, 2013 | 19.57 | 19.85 | 19.48 | 19.79 | 2,142,642 | +0.21(+1.09%) |
May 17, 2013 | 19.65 | 19.71 | 19.55 | 19.58 | 1,313,975 | -0.01(-0.04%) |
May 16, 2013 | 19.82 | 20.00 | 19.51 | 19.59 | 1,707,234 | -0.22(-1.11%) |
May 15, 2013 | 20.10 | 20.22 | 19.80 | 19.81 | 2,476,993 | +0.11(+0.58%) |
May 13, 2013 | 19.74 | 19.85 | 19.57 | 19.69 | 2,504,852 | +0.01(+0.04%) |
May 10, 2013 | 19.40 | 19.82 | 19.19 | 19.68 | 5,258,541 | +0.34(+1.73%) |
May 09, 2013 | 19.01 | 19.43 | 18.63 | 19.35 | 5,095,082 | +0.38(+2.03%) |
May 08, 2013 | 18.57 | 19.10 | 18.43 | 18.97 | 4,955,529 | +0.49(+2.65%) |
May 07, 2013 | 18.17 | 18.58 | 17.96 | 18.48 | 4,460,656 | +0.34(+1.89%) |
May 06, 2013 | 17.34 | 18.36 | 17.34 | 18.13 | 8,067,618 | +1.10(+6.48%) |
May 03, 2013 | 17.17 | 17.28 | 17.00 | 17.03 | 1,416,162 | -0.02(-0.10%) |
May 02, 2013 | 16.91 | 17.13 | 16.78 | 17.04 | 1,024,314 | +0.16(+0.92%) |
May 01, 2013 | 16.78 | 17.00 | 16.60 | 16.89 | 1,883,022 | +0.02(+0.15%) |
Apr 30, 2013 | 16.72 | 16.99 | 16.67 | 16.86 | 1,286,072 | -0.02(-0.15%) |
Apr 29, 2013 | 17.01 | 17.18 | 16.80 | 16.89 | 1,008,495 | -0.07(-0.43%) |
Apr 26, 2013 | 16.89 | 17.14 | 16.93 | 16.96 | 1,578,073 | +0.03(+0.19%) |
Apr 25, 2013 | 16.71 | 16.98 | 16.55 | 16.93 | 1,458,961 | +0.35(+2.12%) |
Apr 24, 2013 | 16.56 | 16.64 | 16.29 | 16.58 | 1,422,660 | +0.00(+0.00%) |
Apr 23, 2013 | 16.49 | 16.69 | 16.35 | 16.58 | 1,571,904 | +0.23(+1.40%) |
Apr 22, 2013 | 16.15 | 16.36 | 15.90 | 16.35 | 1,859,458 | +0.26(+1.63%) |
Apr 19, 2013 | 15.73 | 16.12 | 15.67 | 16.09 | 1,065,349 | +0.48(+3.09%) |
Apr 18, 2013 | 15.72 | 15.81 | 15.47 | 15.61 | 1,086,520 | -0.06(-0.37%) |
Apr 17, 2013 | 15.97 | 16.06 | 15.61 | 15.66 | 1,565,084 | -0.45(-2.79%) |
Apr 16, 2013 | 16.05 | 16.14 | 15.88 | 16.11 | 1,475,592 | +0.26(+1.65%) |
Apr 15, 2013 | 16.33 | 16.39 | 15.80 | 15.85 | 2,128,896 | -0.61(-3.72%) |
Apr 12, 2013 | 16.72 | 16.91 | 16.32 | 16.46 | 1,100,120 | -0.34(-2.04%) |
Apr 11, 2013 | 16.76 | 16.90 | 16.59 | 16.81 | 1,526,021 | +0.06(+0.34%) |
Apr 10, 2013 | 16.55 | 16.77 | 16.41 | 16.75 | 1,653,459 | +0.29(+1.74%) |
Apr 09, 2013 | 16.64 | 17.00 | 16.46 | 16.46 | 1,699,806 | -0.11(-0.69%) |
Apr 08, 2013 | 16.22 | 16.61 | 16.11 | 16.58 | 2,337,019 | +0.36(+2.22%) |
Apr 05, 2013 | 15.74 | 16.37 | 15.73 | 16.22 | 1,435,978 | +0.16(+1.02%) |
Apr 04, 2013 | 16.09 | 16.28 | 15.92 | 16.06 | 1,350,738 | +0.02(+0.10%) |
Apr 03, 2013 | 16.34 | 16.39 | 15.65 | 16.04 | 2,672,836 | -0.31(-1.90%) |
Apr 02, 2013 | 16.40 | 16.63 | 16.18 | 16.35 | 2,975,847 | +0.05(+0.30%) |