Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.21 | 21.26 | 21.07 | 21.07 | 3,304,847 | -0.10(-0.47%) |
Nov 27, 2013 | 21.13 | 21.18 | 21.11 | 21.17 | 1,161,547 | +0.07(+0.32%) |
Nov 26, 2013 | 21.08 | 21.16 | 21.03 | 21.10 | 1,074,203 | +0.05(+0.26%) |
Nov 25, 2013 | 21.11 | 21.11 | 21.03 | 21.05 | 1,645,601 | -0.01(-0.06%) |
Nov 22, 2013 | 20.98 | 21.06 | 20.95 | 21.06 | 3,357,713 | +0.11(+0.50%) |
Nov 21, 2013 | 20.84 | 20.96 | 20.83 | 20.96 | 1,074,007 | +0.17(+0.82%) |
Nov 20, 2013 | 20.89 | 20.95 | 20.73 | 20.79 | 1,693,724 | -0.07(-0.34%) |
Nov 19, 2013 | 20.89 | 20.96 | 20.82 | 20.86 | 4,717,796 | -0.06(-0.27%) |
Nov 18, 2013 | 21.05 | 21.07 | 20.87 | 20.91 | 1,705,344 | -0.09(-0.45%) |
Nov 15, 2013 | 20.94 | 21.01 | 20.92 | 21.01 | 2,245,046 | +0.08(+0.39%) |
Nov 14, 2013 | 20.82 | 20.94 | 20.81 | 20.93 | 1,716,198 | +0.13(+0.61%) |
Nov 13, 2013 | 20.52 | 20.80 | 20.52 | 20.80 | 1,650,166 | +0.17(+0.81%) |
Nov 12, 2013 | 20.59 | 20.65 | 20.55 | 20.63 | 1,914,893 | +0.00(+0.00%) |
Nov 11, 2013 | 20.61 | 20.66 | 20.59 | 20.63 | 1,379,497 | +0.02(+0.07%) |
Nov 08, 2013 | 20.40 | 20.62 | 20.35 | 20.62 | 4,627,552 | +0.26(+1.26%) |
Nov 07, 2013 | 20.67 | 20.71 | 20.35 | 20.36 | 1,852,500 | -0.29(-1.41%) |
Nov 06, 2013 | 20.69 | 20.71 | 20.59 | 20.65 | 1,600,524 | +0.06(+0.30%) |
Nov 05, 2013 | 20.56 | 20.63 | 20.48 | 20.59 | 2,896,262 | -0.04(-0.17%) |
Nov 04, 2013 | 20.64 | 20.65 | 20.56 | 20.62 | 2,113,660 | +0.06(+0.28%) |
Nov 01, 2013 | 20.59 | 20.64 | 20.47 | 20.57 | 2,711,495 | +0.05(+0.23%) |
Oct 31, 2013 | 20.55 | 20.66 | 20.51 | 20.52 | 2,147,377 | -0.05(-0.27%) |
Oct 30, 2013 | 20.72 | 20.72 | 20.50 | 20.57 | 1,472,126 | -0.11(-0.51%) |
Oct 29, 2013 | 20.62 | 20.68 | 20.58 | 20.68 | 2,023,585 | +0.10(+0.49%) |
Oct 28, 2013 | 20.53 | 20.61 | 20.51 | 20.58 | 2,066,404 | +0.04(+0.17%) |
Oct 25, 2013 | 20.48 | 20.54 | 20.44 | 20.54 | 1,324,195 | +0.11(+0.51%) |
Oct 24, 2013 | 20.41 | 20.47 | 20.37 | 20.44 | 1,526,169 | +0.07(+0.36%) |
Oct 23, 2013 | 20.37 | 20.39 | 20.28 | 20.37 | 1,043,511 | -0.07(-0.34%) |
Oct 22, 2013 | 20.39 | 20.50 | 20.33 | 20.44 | 1,389,457 | +0.11(+0.52%) |
Oct 21, 2013 | 20.35 | 20.36 | 20.28 | 20.33 | 1,448,188 | +0.02(+0.10%) |
Oct 18, 2013 | 20.25 | 20.33 | 20.19 | 20.31 | 2,165,085 | +0.17(+0.84%) |
Oct 17, 2013 | 19.95 | 20.16 | 19.92 | 20.14 | 3,093,128 | +0.14(+0.68%) |
Oct 16, 2013 | 19.87 | 20.02 | 19.85 | 20.01 | 1,627,961 | +0.27(+1.34%) |
Oct 15, 2013 | 19.84 | 19.89 | 19.73 | 19.74 | 1,950,862 | -0.15(-0.75%) |
Oct 14, 2013 | 19.64 | 19.89 | 19.63 | 19.89 | 1,385,480 | +0.11(+0.55%) |
Oct 11, 2013 | 19.63 | 19.78 | 19.61 | 19.78 | 1,942,142 | +0.14(+0.69%) |
Oct 10, 2013 | 19.44 | 19.66 | 19.42 | 19.64 | 2,064,903 | +0.42(+2.18%) |
Oct 09, 2013 | 19.30 | 19.31 | 19.11 | 19.23 | 2,380,522 | -0.02(-0.11%) |
Oct 08, 2013 | 19.53 | 19.53 | 19.24 | 19.25 | 2,555,045 | -0.27(-1.38%) |
Oct 07, 2013 | 19.53 | 19.65 | 19.52 | 19.52 | 2,910,231 | -0.18(-0.89%) |
Oct 04, 2013 | 19.57 | 19.72 | 19.54 | 19.69 | 1,406,609 | +0.14(+0.73%) |
Oct 03, 2013 | 19.73 | 19.73 | 19.46 | 19.55 | 3,024,268 | -0.19(-0.96%) |
Oct 02, 2013 | 19.64 | 19.74 | 19.58 | 19.74 | 2,450,061 | -0.03(-0.13%) |
Oct 01, 2013 | 19.62 | 19.77 | 19.59 | 19.77 | 4,880,006 | +0.17(+0.87%) |
Sep 30, 2013 | 19.50 | 19.65 | 19.48 | 19.59 | 3,130,356 | -0.10(-0.49%) |
Sep 27, 2013 | 19.66 | 19.71 | 19.61 | 19.69 | 11,271,201 | -0.06(-0.30%) |
Sep 26, 2013 | 19.70 | 19.79 | 19.68 | 19.75 | 1,808,910 | +0.10(+0.51%) |
Sep 25, 2013 | 19.73 | 19.75 | 19.63 | 19.65 | 1,917,889 | -0.08(-0.41%) |
Sep 24, 2013 | 19.76 | 19.84 | 19.69 | 19.73 | 2,025,135 | -0.03(-0.17%) |
Sep 23, 2013 | 19.86 | 19.88 | 19.71 | 19.76 | 1,791,276 | -0.10(-0.48%) |
Sep 20, 2013 | 20.00 | 20.01 | 19.85 | 19.86 | 1,874,752 | -0.12(-0.59%) |
Sep 19, 2013 | 20.04 | 20.04 | 19.94 | 19.98 | 1,590,978 | +0.00(+0.01%) |
Sep 18, 2013 | 19.70 | 20.01 | 19.68 | 19.97 | 3,022,418 | +0.27(+1.35%) |
Sep 17, 2013 | 19.64 | 19.72 | 19.63 | 19.71 | 1,672,709 | +0.10(+0.49%) |
Sep 16, 2013 | 19.74 | 19.71 | 19.59 | 19.61 | 1,728,121 | +0.09(+0.44%) |
Sep 13, 2013 | 19.51 | 19.54 | 19.46 | 19.53 | 1,490,080 | +0.03(+0.16%) |
Sep 12, 2013 | 19.52 | 19.55 | 19.47 | 19.50 | 1,240,216 | -0.03(-0.13%) |
Sep 11, 2013 | 19.43 | 19.52 | 19.40 | 19.52 | 1,372,030 | +0.05(+0.25%) |
Sep 10, 2013 | 19.47 | 19.49 | 19.42 | 19.47 | 2,936,199 | +0.10(+0.54%) |
Sep 09, 2013 | 19.23 | 19.38 | 19.23 | 19.37 | 1,315,628 | +0.21(+1.07%) |
Sep 06, 2013 | 19.22 | 19.28 | 19.00 | 19.16 | 1,201,118 | +0.01(+0.03%) |
Sep 05, 2013 | 19.17 | 19.22 | 19.15 | 19.16 | 1,207,647 | +0.00(+0.00%) |
Sep 04, 2013 | 18.98 | 19.18 | 18.96 | 19.16 | 1,388,513 | +0.19(+0.99%) |
Sep 03, 2013 | 19.04 | 19.10 | 18.90 | 18.97 | 3,095,280 | +0.11(+0.57%) |
Aug 30, 2013 | 18.97 | 18.97 | 18.82 | 18.86 | 1,573,505 | -0.07(-0.39%) |
Aug 29, 2013 | 18.86 | 19.04 | 18.85 | 18.94 | 1,121,580 | +0.04(+0.22%) |
Aug 28, 2013 | 18.83 | 18.96 | 18.80 | 18.90 | 1,942,518 | +0.06(+0.31%) |
Aug 27, 2013 | 18.96 | 19.02 | 18.81 | 18.84 | 2,252,927 | -0.30(-1.57%) |
Aug 26, 2013 | 19.21 | 19.29 | 19.13 | 19.14 | 1,537,434 | -0.04(-0.23%) |
Aug 23, 2013 | 19.20 | 19.20 | 19.10 | 19.18 | 2,011,525 | +0.05(+0.27%) |
Aug 22, 2013 | 19.01 | 19.15 | 19.01 | 19.13 | 1,149,698 | +0.17(+0.91%) |
Aug 21, 2013 | 18.99 | 19.12 | 18.91 | 18.96 | 1,526,303 | -0.08(-0.44%) |
Aug 20, 2013 | 19.01 | 19.12 | 18.99 | 19.04 | 1,244,126 | +0.07(+0.37%) |
Aug 19, 2013 | 19.02 | 19.13 | 18.97 | 18.97 | 1,868,255 | -0.07(-0.39%) |
Aug 16, 2013 | 19.07 | 19.13 | 19.02 | 19.04 | 989,926 | -0.05(-0.26%) |
Aug 15, 2013 | 19.22 | 19.22 | 19.06 | 19.09 | 1,770,031 | -0.29(-1.51%) |
Aug 14, 2013 | 19.49 | 19.51 | 19.38 | 19.39 | 787,384 | -0.10(-0.52%) |
Aug 13, 2013 | 19.46 | 19.51 | 19.33 | 19.49 | 5,051,928 | +0.08(+0.42%) |
Aug 12, 2013 | 19.33 | 19.44 | 19.30 | 19.41 | 5,995,390 | -0.01(-0.03%) |
Aug 09, 2013 | 19.44 | 19.51 | 19.37 | 19.41 | 1,348,275 | -0.07(-0.35%) |
Aug 08, 2013 | 19.52 | 19.53 | 19.39 | 19.48 | 966,648 | +0.07(+0.36%) |
Aug 07, 2013 | 19.44 | 19.45 | 19.34 | 19.41 | 969,748 | -0.08(-0.41%) |
Aug 06, 2013 | 19.54 | 19.55 | 19.43 | 19.49 | 1,074,808 | -0.08(-0.42%) |
Aug 05, 2013 | 19.56 | 19.59 | 19.52 | 19.58 | 1,182,175 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.59 | 19.48 | 19.59 | 1,561,825 | +0.06(+0.31%) |
Aug 01, 2013 | 19.47 | 19.56 | 19.45 | 19.52 | 1,709,669 | +0.21(+1.07%) |
Jul 31, 2013 | 19.37 | 19.45 | 19.30 | 19.32 | 2,067,702 | -0.02(-0.10%) |
Jul 30, 2013 | 19.35 | 19.39 | 19.28 | 19.34 | 1,099,941 | +0.03(+0.17%) |
Jul 29, 2013 | 19.31 | 19.36 | 19.25 | 19.30 | 1,018,654 | -0.05(-0.28%) |
Jul 26, 2013 | 19.25 | 19.37 | 19.18 | 19.36 | 806,734 | +0.03(+0.15%) |
Jul 25, 2013 | 19.25 | 19.34 | 19.21 | 19.33 | 1,198,668 | +0.06(+0.29%) |
Jul 24, 2013 | 19.40 | 19.41 | 19.23 | 19.27 | 932,678 | -0.02(-0.10%) |
Jul 23, 2013 | 19.41 | 19.41 | 19.29 | 19.29 | 1,085,330 | -0.07(-0.36%) |
Jul 22, 2013 | 19.34 | 19.39 | 19.31 | 19.36 | 1,103,251 | +0.04(+0.18%) |
Jul 19, 2013 | 19.28 | 19.33 | 19.24 | 19.33 | 1,293,275 | -0.01(-0.03%) |
Jul 18, 2013 | 19.29 | 19.39 | 19.28 | 19.33 | 2,005,906 | +0.05(+0.24%) |
Jul 17, 2013 | 19.30 | 19.33 | 19.26 | 19.29 | 1,423,935 | +0.06(+0.29%) |
Jul 16, 2013 | 19.29 | 19.31 | 19.19 | 19.23 | 1,683,757 | -0.06(-0.31%) |
Jul 15, 2013 | 19.31 | 19.32 | 19.26 | 19.29 | 1,408,106 | +0.02(+0.13%) |
Jul 12, 2013 | 19.22 | 19.29 | 19.19 | 19.27 | 1,242,647 | +0.03(+0.15%) |
Jul 11, 2013 | 19.15 | 19.25 | 19.13 | 19.24 | 1,984,491 | +0.29(+1.54%) |
Jul 10, 2013 | 18.91 | 19.00 | 18.88 | 18.95 | 2,016,090 | +0.03(+0.15%) |
Jul 09, 2013 | 18.89 | 18.94 | 18.84 | 18.92 | 1,315,487 | +0.14(+0.77%) |
Jul 08, 2013 | 18.80 | 18.85 | 18.75 | 18.78 | 1,601,019 | +0.07(+0.35%) |
Jul 05, 2013 | 18.66 | 18.72 | 18.52 | 18.71 | 1,405,615 | +0.18(+0.98%) |
Jul 03, 2013 | 18.43 | 18.59 | 18.41 | 18.53 | 916,753 | +0.03(+0.15%) |
Jul 02, 2013 | 18.48 | 18.61 | 18.42 | 18.50 | 1,702,590 | +0.02(+0.11%) |
Jul 01, 2013 | 18.49 | 18.62 | 18.47 | 18.48 | 2,387,300 | +0.13(+0.73%) |
Jun 28, 2013 | 18.39 | 18.49 | 18.31 | 18.35 | 2,255,793 | -0.09(-0.49%) |
Jun 27, 2013 | 18.47 | 18.53 | 18.43 | 18.44 | 2,283,248 | +0.08(+0.45%) |
Jun 26, 2013 | 18.31 | 18.39 | 18.27 | 18.35 | 2,477,452 | +0.18(+1.01%) |
Jun 25, 2013 | 18.19 | 18.23 | 18.05 | 18.17 | 2,353,360 | +0.16(+0.91%) |
Jun 24, 2013 | 18.06 | 18.16 | 17.87 | 18.01 | 2,928,659 | -0.23(-1.28%) |
Jun 21, 2013 | 18.30 | 18.32 | 18.06 | 18.24 | 4,678,693 | +0.05(+0.29%) |
Jun 20, 2013 | 18.50 | 18.51 | 18.15 | 18.19 | 3,902,350 | -0.48(-2.55%) |
Jun 19, 2013 | 18.91 | 18.95 | 18.66 | 18.66 | 2,730,080 | -0.25(-1.33%) |
Jun 18, 2013 | 18.78 | 18.95 | 18.78 | 18.92 | 2,434,710 | +0.14(+0.75%) |
Jun 17, 2013 | 18.75 | 18.86 | 18.68 | 18.78 | 2,307,570 | +0.13(+0.72%) |
Jun 14, 2013 | 18.70 | 18.78 | 18.61 | 18.64 | 1,137,457 | -0.09(-0.50%) |
Jun 13, 2013 | 18.46 | 18.77 | 18.41 | 18.73 | 1,192,380 | +0.27(+1.47%) |
Jun 12, 2013 | 18.77 | 18.78 | 18.45 | 18.46 | 1,231,260 | -0.17(-0.92%) |
Jun 11, 2013 | 18.66 | 18.80 | 18.58 | 18.63 | 3,239,048 | -0.18(-0.96%) |
Jun 10, 2013 | 18.90 | 18.90 | 18.78 | 18.82 | 1,362,454 | -0.02(-0.12%) |
Jun 07, 2013 | 18.71 | 18.85 | 18.65 | 18.84 | 1,759,516 | +0.24(+1.30%) |
Jun 06, 2013 | 18.43 | 18.60 | 18.32 | 18.60 | 1,728,276 | +0.16(+0.87%) |
Jun 05, 2013 | 18.65 | 18.71 | 18.43 | 18.43 | 2,337,749 | -0.27(-1.45%) |
Jun 04, 2013 | 18.83 | 18.90 | 18.62 | 18.71 | 1,468,660 | -0.09(-0.47%) |
Jun 03, 2013 | 18.77 | 18.81 | 18.61 | 18.80 | 1,660,215 | +0.09(+0.48%) |
May 31, 2013 | 18.92 | 19.02 | 18.68 | 18.71 | 2,690,915 | -0.25(-1.33%) |
May 30, 2013 | 18.91 | 19.05 | 18.90 | 18.96 | 1,868,539 | +0.08(+0.40%) |
May 29, 2013 | 18.96 | 18.97 | 18.81 | 18.88 | 5,844,283 | -0.17(-0.88%) |
May 28, 2013 | 19.16 | 19.23 | 19.00 | 19.05 | 2,141,716 | +0.11(+0.59%) |
May 24, 2013 | 18.85 | 18.95 | 18.79 | 18.94 | 1,722,038 | -0.01(-0.05%) |
May 23, 2013 | 18.81 | 19.02 | 18.79 | 18.95 | 2,462,866 | -0.05(-0.29%) |
May 22, 2013 | 19.19 | 19.38 | 18.93 | 19.00 | 3,782,767 | -0.17(-0.86%) |
May 21, 2013 | 19.12 | 19.23 | 19.06 | 19.17 | 1,744,645 | +0.05(+0.27%) |
May 20, 2013 | 19.13 | 19.20 | 19.08 | 19.12 | 1,595,436 | -0.04(-0.20%) |
May 17, 2013 | 19.07 | 19.16 | 19.02 | 19.15 | 2,302,224 | +0.16(+0.86%) |
May 16, 2013 | 19.06 | 19.11 | 18.97 | 18.99 | 1,907,686 | -0.09(-0.49%) |
May 15, 2013 | 18.95 | 19.11 | 18.95 | 19.08 | 3,711,902 | +0.26(+1.39%) |
May 13, 2013 | 18.78 | 18.86 | 18.75 | 18.82 | 1,880,179 | +0.02(+0.08%) |
May 10, 2013 | 18.73 | 18.81 | 18.70 | 18.81 | 1,981,047 | +0.09(+0.46%) |
May 09, 2013 | 18.74 | 18.82 | 18.68 | 18.72 | 2,672,440 | -0.02(-0.13%) |
May 08, 2013 | 18.64 | 18.75 | 18.64 | 18.75 | 1,654,469 | +0.08(+0.43%) |
May 07, 2013 | 18.63 | 18.67 | 18.56 | 18.66 | 4,494,281 | +0.08(+0.42%) |
May 06, 2013 | 18.56 | 18.61 | 18.54 | 18.59 | 1,767,252 | +0.05(+0.26%) |
May 03, 2013 | 18.51 | 18.59 | 18.48 | 18.54 | 2,324,298 | +0.20(+1.09%) |
May 02, 2013 | 18.21 | 18.37 | 18.19 | 18.34 | 1,901,632 | +0.18(+0.99%) |
May 01, 2013 | 18.26 | 18.28 | 18.13 | 18.16 | 4,090,117 | -0.13(-0.69%) |
Apr 30, 2013 | 18.26 | 18.31 | 18.18 | 18.28 | 5,496,136 | +0.03(+0.18%) |
Apr 29, 2013 | 18.18 | 18.30 | 18.16 | 18.25 | 1,606,230 | +0.13(+0.73%) |
Apr 26, 2013 | 18.13 | 18.16 | 18.11 | 18.12 | 2,044,566 | -0.03(-0.19%) |
Apr 25, 2013 | 18.14 | 18.23 | 18.13 | 18.15 | 8,817,197 | +0.07(+0.41%) |
Apr 24, 2013 | 18.11 | 18.16 | 18.07 | 18.08 | 1,630,561 | -0.05(-0.26%) |
Apr 23, 2013 | 18.04 | 18.14 | 17.94 | 18.13 | 2,239,018 | +0.19(+1.05%) |
Apr 22, 2013 | 17.86 | 17.97 | 17.77 | 17.94 | 1,211,016 | +0.12(+0.68%) |
Apr 19, 2013 | 17.68 | 17.83 | 17.66 | 17.82 | 1,453,862 | +0.18(+1.02%) |
Apr 18, 2013 | 17.83 | 17.83 | 17.58 | 17.64 | 2,160,301 | -0.16(-0.88%) |
Apr 17, 2013 | 17.91 | 17.91 | 17.69 | 17.79 | 2,091,073 | -0.26(-1.46%) |
Apr 16, 2013 | 17.90 | 18.06 | 17.88 | 18.06 | 2,137,427 | +0.28(+1.59%) |
Apr 15, 2013 | 18.11 | 18.12 | 17.77 | 17.77 | 2,663,886 | -0.41(-2.26%) |
Apr 12, 2013 | 18.15 | 18.20 | 18.08 | 18.18 | 1,759,019 | -0.02(-0.13%) |
Apr 11, 2013 | 18.14 | 18.25 | 18.12 | 18.21 | 1,688,922 | +0.06(+0.35%) |
Apr 10, 2013 | 17.94 | 18.16 | 17.94 | 18.15 | 2,395,991 | +0.25(+1.40%) |
Apr 09, 2013 | 17.87 | 17.95 | 17.81 | 17.89 | 2,224,234 | +0.06(+0.33%) |
Apr 08, 2013 | 17.72 | 17.84 | 17.68 | 17.84 | 1,446,075 | +0.11(+0.61%) |
Apr 05, 2013 | 17.61 | 17.73 | 17.58 | 17.73 | 2,349,926 | -0.10(-0.59%) |
Apr 04, 2013 | 17.81 | 17.88 | 17.76 | 17.83 | 2,109,934 | +0.04(+0.23%) |
Apr 03, 2013 | 17.97 | 17.98 | 17.74 | 17.79 | 1,684,578 | -0.15(-0.85%) |
Apr 02, 2013 | 17.91 | 17.98 | 17.88 | 17.94 | 2,398,593 | +0.10(+0.57%) |
Apr 01, 2013 | 17.92 | 17.95 | 17.80 | 17.84 | 3,520,462 | -0.08(-0.45%) |
Mar 28, 2013 | 17.85 | 17.95 | 17.83 | 17.92 | 1,772,980 | +0.05(+0.29%) |
Mar 27, 2013 | 17.77 | 17.87 | 17.73 | 17.87 | 2,833,523 | -0.00(-0.02%) |
Mar 26, 2013 | 17.79 | 17.88 | 17.78 | 17.87 | 3,131,353 | +0.15(+0.85%) |
Mar 25, 2013 | 17.85 | 17.87 | 17.65 | 17.72 | 3,622,581 | -0.06(-0.34%) |
Mar 22, 2013 | 17.70 | 17.79 | 17.68 | 17.78 | 2,207,214 | +0.15(+0.87%) |
Mar 21, 2013 | 17.67 | 17.74 | 17.60 | 17.63 | 2,619,741 | -0.16(-0.93%) |
Mar 20, 2013 | 17.77 | 17.82 | 17.74 | 17.79 | 2,054,420 | +0.13(+0.72%) |
Mar 19, 2013 | 17.74 | 17.76 | 17.54 | 17.67 | 4,414,406 | -0.03(-0.20%) |
Mar 18, 2013 | 17.60 | 17.76 | 17.59 | 17.70 | 2,932,639 | -0.07(-0.37%) |
Mar 15, 2013 | 17.78 | 17.80 | 17.72 | 17.77 | 1,749,040 | -0.04(-0.21%) |
Mar 14, 2013 | 17.78 | 17.81 | 17.75 | 17.80 | 1,926,848 | +0.08(+0.45%) |
Mar 13, 2013 | 17.71 | 17.75 | 17.65 | 17.72 | 2,952,337 | +0.02(+0.10%) |
Mar 12, 2013 | 17.74 | 17.75 | 17.65 | 17.70 | 2,484,156 | -0.05(-0.31%) |
Mar 11, 2013 | 17.69 | 17.76 | 17.67 | 17.76 | 4,661,036 | +0.06(+0.36%) |
Mar 08, 2013 | 17.71 | 17.72 | 17.61 | 17.70 | 3,379,119 | +0.06(+0.33%) |
Mar 07, 2013 | 17.63 | 17.66 | 17.60 | 17.64 | 1,233,503 | +0.02(+0.14%) |
Mar 06, 2013 | 17.67 | 17.67 | 17.58 | 17.61 | 2,968,255 | +0.00(+0.02%) |
Mar 05, 2013 | 17.51 | 17.64 | 17.51 | 17.61 | 2,549,470 | +0.18(+1.06%) |
Mar 04, 2013 | 17.30 | 17.43 | 17.28 | 17.43 | 3,316,048 | +0.08(+0.49%) |
Mar 01, 2013 | 17.22 | 17.36 | 17.15 | 17.34 | 6,936,144 | +0.08(+0.46%) |
Feb 28, 2013 | 17.34 | 17.42 | 17.26 | 17.26 | 12,138,511 | -0.04(-0.23%) |
Feb 27, 2013 | 17.11 | 17.37 | 17.08 | 17.30 | 2,889,525 | +0.19(+1.10%) |
Feb 26, 2013 | 17.05 | 17.13 | 16.97 | 17.11 | 3,805,842 | +0.12(+0.73%) |
Feb 25, 2013 | 17.37 | 17.40 | 16.99 | 16.99 | 2,313,622 | -0.29(-1.67%) |
Feb 22, 2013 | 17.20 | 17.28 | 17.15 | 17.28 | 1,931,075 | +0.16(+0.91%) |
Feb 21, 2013 | 17.19 | 17.19 | 17.07 | 17.12 | 3,234,716 | -0.12(-0.69%) |
Feb 20, 2013 | 17.45 | 17.46 | 17.24 | 17.24 | 2,041,212 | -0.23(-1.30%) |
Feb 19, 2013 | 17.37 | 17.47 | 17.37 | 17.47 | 1,939,004 | +0.13(+0.74%) |
Feb 15, 2013 | 17.35 | 17.38 | 17.28 | 17.34 | 1,764,667 | +0.01(+0.05%) |
Feb 14, 2013 | 17.28 | 17.35 | 17.25 | 17.33 | 5,266,513 | +0.02(+0.09%) |
Feb 13, 2013 | 17.33 | 17.37 | 17.26 | 17.31 | 1,675,192 | +0.02(+0.13%) |
Feb 12, 2013 | 17.31 | 17.34 | 17.28 | 17.29 | 1,489,437 | -0.01(-0.08%) |
Feb 11, 2013 | 17.31 | 17.32 | 17.27 | 17.31 | 2,026,517 | -0.01(-0.05%) |
Feb 08, 2013 | 17.25 | 17.33 | 17.23 | 17.31 | 1,767,182 | +0.12(+0.68%) |
Feb 07, 2013 | 17.21 | 17.23 | 17.06 | 17.20 | 2,250,569 | -0.01(-0.05%) |
Feb 06, 2013 | 17.16 | 17.23 | 17.15 | 17.21 | 1,932,188 | +0.20(+1.15%) |
Feb 04, 2013 | 17.13 | 17.15 | 17.00 | 17.01 | 2,377,334 | -0.20(-1.18%) |
Feb 01, 2013 | 17.17 | 17.24 | 17.13 | 17.21 | 3,006,473 | +0.16(+0.91%) |
Jan 31, 2013 | 17.10 | 17.16 | 17.05 | 17.06 | 2,933,595 | -0.05(-0.30%) |
Jan 30, 2013 | 17.17 | 17.21 | 17.09 | 17.11 | 1,859,960 | -0.06(-0.34%) |
Jan 29, 2013 | 17.07 | 17.20 | 17.04 | 17.17 | 2,487,641 | +0.05(+0.29%) |
Jan 28, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 1,679,748 | -0.02(-0.11%) |
Jan 25, 2013 | 17.10 | 17.16 | 17.07 | 17.14 | 1,806,328 | +0.08(+0.47%) |
Jan 24, 2013 | 17.04 | 17.15 | 17.02 | 17.06 | 2,128,124 | -0.06(-0.33%) |
Jan 23, 2013 | 17.09 | 17.13 | 17.07 | 17.12 | 6,339,118 | +0.05(+0.32%) |
Jan 22, 2013 | 17.01 | 17.06 | 16.95 | 17.06 | 1,439,598 | +0.05(+0.29%) |
Jan 18, 2013 | 16.97 | 17.02 | 16.90 | 17.01 | 2,644,003 | +0.02(+0.14%) |
Jan 17, 2013 | 16.97 | 17.05 | 16.93 | 16.99 | 3,654,335 | +0.10(+0.59%) |
Jan 16, 2013 | 16.85 | 16.92 | 16.83 | 16.89 | 2,344,677 | +0.03(+0.18%) |
Jan 15, 2013 | 16.82 | 16.89 | 16.79 | 16.86 | 2,295,507 | -0.04(-0.22%) |
Jan 14, 2013 | 16.90 | 16.93 | 16.86 | 16.89 | 2,933,073 | -0.05(-0.27%) |
Jan 11, 2013 | 16.92 | 16.95 | 16.89 | 16.94 | 1,816,223 | +0.02(+0.09%) |
Jan 10, 2013 | 16.91 | 16.93 | 16.80 | 16.92 | 2,510,874 | +0.11(+0.64%) |
Jan 09, 2013 | 16.80 | 16.86 | 16.79 | 16.82 | 5,676,473 | +0.04(+0.26%) |
Jan 08, 2013 | 16.77 | 16.81 | 16.70 | 16.77 | 2,451,966 | -0.03(-0.15%) |
Jan 07, 2013 | 16.78 | 16.81 | 16.74 | 16.80 | 2,219,398 | -0.03(-0.21%) |
Jan 04, 2013 | 16.82 | 16.86 | 16.77 | 16.83 | 2,707,350 | +0.03(+0.18%) |
Jan 03, 2013 | 16.84 | 16.87 | 16.76 | 16.80 | 3,711,166 | -0.05(-0.27%) |
Jan 02, 2013 | 16.76 | 16.85 | 16.68 | 16.85 | 5,537,797 | +0.44(+2.67%) |
Dec 31, 2012 | 16.10 | 16.42 | 16.08 | 16.41 | 7,702,109 | +0.29(+1.81%) |
Dec 28, 2012 | 16.20 | 16.29 | 16.12 | 16.12 | 4,179,808 | -0.18(-1.13%) |
Dec 27, 2012 | 16.33 | 16.35 | 16.11 | 16.30 | 5,957,222 | -0.00(-0.03%) |
Dec 26, 2012 | 16.44 | 16.44 | 16.26 | 16.31 | 2,619,981 | -0.10(-0.58%) |
Dec 24, 2012 | 16.40 | 16.43 | 16.39 | 16.40 | 1,733,316 | -0.04(-0.22%) |
Dec 21, 2012 | 16.35 | 16.47 | 16.34 | 16.44 | 3,972,315 | -0.13(-0.78%) |
Dec 20, 2012 | 16.52 | 16.57 | 16.45 | 16.57 | 6,592,975 | +0.05(+0.33%) |
Dec 19, 2012 | 16.66 | 16.66 | 16.51 | 16.52 | 3,238,025 | -0.12(-0.72%) |
Dec 18, 2012 | 16.49 | 16.65 | 16.46 | 16.63 | 3,016,543 | +0.18(+1.09%) |
Dec 17, 2012 | 16.31 | 16.46 | 16.31 | 16.46 | 2,149,006 | +0.17(+1.06%) |
Dec 14, 2012 | 16.32 | 16.35 | 16.26 | 16.28 | 4,563,020 | -0.10(-0.60%) |
Dec 13, 2012 | 16.48 | 16.52 | 16.33 | 16.38 | 2,903,978 | -0.11(-0.65%) |
Dec 12, 2012 | 16.56 | 16.60 | 16.47 | 16.49 | 3,104,696 | -0.02(-0.12%) |
Dec 11, 2012 | 16.46 | 16.59 | 16.44 | 16.51 | 2,415,777 | +0.13(+0.80%) |
Dec 10, 2012 | 16.34 | 16.43 | 16.34 | 16.38 | 2,449,930 | +0.02(+0.09%) |
Dec 07, 2012 | 16.42 | 16.43 | 16.30 | 16.36 | 1,989,331 | +0.01(+0.08%) |
Dec 06, 2012 | 16.27 | 16.37 | 16.24 | 16.35 | 1,308,951 | +0.07(+0.42%) |
Dec 05, 2012 | 16.34 | 16.37 | 16.18 | 16.28 | 2,758,161 | -0.05(-0.28%) |