Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.49 | 25.59 | 25.59 | 25.59 | 603,297 | +0.15(+0.60%) |
Dec 30, 2013 | 26.47 | 26.52 | 25.32 | 25.43 | 908,276 | +0.05(+0.18%) |
Dec 27, 2013 | 25.40 | 25.69 | 25.20 | 25.39 | 405,481 | +0.02(+0.09%) |
Dec 26, 2013 | 25.38 | 25.52 | 25.25 | 25.37 | 342,145 | +0.02(+0.07%) |
Dec 24, 2013 | 25.32 | 25.38 | 25.18 | 25.35 | 149,979 | +0.10(+0.40%) |
Dec 23, 2013 | 25.24 | 25.26 | 25.02 | 25.25 | 709,335 | +0.08(+0.31%) |
Dec 20, 2013 | 24.78 | 25.25 | 24.73 | 25.17 | 1,353,929 | +0.41(+1.64%) |
Dec 19, 2013 | 24.56 | 25.03 | 24.49 | 24.76 | 519,096 | +0.21(+0.85%) |
Dec 18, 2013 | 24.32 | 24.57 | 24.02 | 24.55 | 1,056,926 | +0.41(+1.71%) |
Dec 17, 2013 | 24.08 | 24.21 | 24.03 | 24.14 | 914,395 | +0.10(+0.42%) |
Dec 16, 2013 | 24.00 | 24.40 | 23.93 | 24.04 | 1,102,175 | +0.11(+0.45%) |
Dec 13, 2013 | 23.73 | 24.00 | 23.61 | 23.93 | 719,376 | +0.34(+1.43%) |
Dec 12, 2013 | 23.99 | 23.99 | 23.41 | 23.60 | 712,859 | -0.48(-1.98%) |
Dec 11, 2013 | 23.86 | 24.22 | 23.86 | 24.07 | 653,598 | +0.33(+1.39%) |
Dec 10, 2013 | 24.14 | 24.30 | 23.73 | 23.74 | 905,621 | -0.32(-1.33%) |
Dec 09, 2013 | 23.52 | 24.14 | 23.48 | 24.06 | 747,369 | +0.62(+2.63%) |
Dec 06, 2013 | 23.51 | 23.73 | 23.42 | 23.44 | 511,340 | +0.31(+1.33%) |
Dec 05, 2013 | 23.13 | 23.23 | 22.85 | 23.14 | 328,120 | +0.00(+0.00%) |
Dec 04, 2013 | 23.27 | 23.50 | 22.90 | 23.14 | 533,883 | -0.19(-0.79%) |
Dec 03, 2013 | 23.01 | 23.35 | 22.81 | 23.32 | 511,001 | +0.28(+1.19%) |
Dec 02, 2013 | 23.32 | 23.46 | 23.03 | 23.05 | 1,010,438 | -0.38(-1.61%) |
Nov 29, 2013 | 23.48 | 23.73 | 23.32 | 23.42 | 403,052 | +0.07(+0.31%) |
Nov 27, 2013 | 23.50 | 23.52 | 23.19 | 23.35 | 704,387 | -0.06(-0.26%) |
Nov 26, 2013 | 23.78 | 23.99 | 23.35 | 23.41 | 1,198,306 | -0.45(-1.88%) |
Nov 25, 2013 | 23.94 | 24.08 | 23.65 | 23.86 | 1,127,153 | +0.08(+0.33%) |
Nov 22, 2013 | 23.57 | 23.99 | 23.44 | 23.78 | 952,280 | +0.21(+0.91%) |
Nov 21, 2013 | 23.47 | 23.75 | 23.21 | 23.57 | 735,890 | +0.10(+0.43%) |
Nov 20, 2013 | 23.15 | 23.55 | 23.04 | 23.47 | 1,238,405 | +0.34(+1.46%) |
Nov 19, 2013 | 23.15 | 23.35 | 23.04 | 23.13 | 570,527 | -0.03(-0.12%) |
Nov 18, 2013 | 22.96 | 23.38 | 22.60 | 23.16 | 950,443 | +0.18(+0.78%) |
Nov 15, 2013 | 22.95 | 23.09 | 22.91 | 22.98 | 540,532 | +0.15(+0.64%) |
Nov 14, 2013 | 22.63 | 23.05 | 22.63 | 22.83 | 543,197 | +0.07(+0.32%) |
Nov 12, 2013 | 22.68 | 22.82 | 22.63 | 22.76 | 508,186 | +0.02(+0.10%) |
Nov 11, 2013 | 23.01 | 23.01 | 22.69 | 22.74 | 406,129 | -0.24(-1.03%) |
Nov 08, 2013 | 22.55 | 22.97 | 22.45 | 22.97 | 533,115 | +0.47(+2.07%) |
Nov 07, 2013 | 22.78 | 22.87 | 22.42 | 22.51 | 2,921,502 | -0.15(-0.64%) |
Nov 06, 2013 | 22.26 | 22.95 | 22.21 | 22.65 | 1,080,116 | +0.52(+2.36%) |
Nov 05, 2013 | 21.82 | 22.26 | 21.71 | 22.13 | 680,825 | +0.25(+1.13%) |
Nov 04, 2013 | 22.04 | 22.08 | 21.79 | 21.88 | 561,516 | -0.03(-0.15%) |
Nov 01, 2013 | 21.69 | 21.99 | 21.69 | 21.92 | 777,085 | +0.22(+1.03%) |
Oct 31, 2013 | 21.67 | 21.99 | 21.62 | 21.69 | 531,162 | +0.06(+0.26%) |
Oct 30, 2013 | 21.91 | 22.06 | 21.60 | 21.64 | 760,800 | -0.21(-0.97%) |
Oct 29, 2013 | 22.08 | 22.12 | 21.80 | 21.85 | 1,329,259 | -0.12(-0.53%) |
Oct 28, 2013 | 22.31 | 22.85 | 21.95 | 21.97 | 957,319 | -0.34(-1.53%) |
Oct 25, 2013 | 22.41 | 22.73 | 22.20 | 22.31 | 761,287 | +0.16(+0.73%) |
Oct 24, 2013 | 21.30 | 22.54 | 21.30 | 22.14 | 2,714,589 | +1.13(+5.36%) |
Oct 23, 2013 | 21.19 | 21.30 | 20.32 | 21.02 | 816,141 | -0.32(-1.52%) |
Oct 22, 2013 | 21.47 | 21.66 | 21.33 | 21.34 | 1,476,990 | -0.11(-0.52%) |
Oct 21, 2013 | 21.82 | 21.92 | 21.39 | 21.45 | 743,770 | -0.35(-1.59%) |
Oct 18, 2013 | 21.59 | 21.84 | 21.39 | 21.80 | 606,429 | +0.21(+0.98%) |
Oct 17, 2013 | 20.98 | 21.66 | 20.96 | 21.59 | 1,179,108 | +0.40(+1.90%) |
Oct 16, 2013 | 20.97 | 21.32 | 20.87 | 21.19 | 959,533 | +0.42(+2.01%) |
Oct 15, 2013 | 20.78 | 20.93 | 20.64 | 20.77 | 716,795 | -0.07(-0.35%) |
Oct 14, 2013 | 20.66 | 20.89 | 20.57 | 20.84 | 635,500 | -0.02(-0.11%) |
Oct 11, 2013 | 20.25 | 20.90 | 20.20 | 20.86 | 940,716 | +0.56(+2.78%) |
Oct 10, 2013 | 20.08 | 20.32 | 19.98 | 20.30 | 1,175,973 | +0.48(+2.42%) |
Oct 09, 2013 | 19.78 | 19.95 | 19.64 | 19.82 | 927,631 | +0.03(+0.17%) |
Oct 08, 2013 | 20.14 | 20.29 | 19.57 | 19.79 | 839,343 | -0.43(-2.12%) |
Oct 07, 2013 | 20.59 | 20.63 | 20.20 | 20.22 | 1,137,002 | +0.12(+0.61%) |
Oct 04, 2013 | 20.22 | 20.22 | 19.99 | 20.09 | 469,501 | -0.07(-0.33%) |
Oct 03, 2013 | 20.09 | 20.20 | 19.91 | 20.16 | 1,131,403 | +0.08(+0.42%) |
Oct 02, 2013 | 20.08 | 20.36 | 19.91 | 20.08 | 1,018,337 | -0.22(-1.10%) |
Oct 01, 2013 | 20.19 | 20.46 | 20.09 | 20.30 | 811,436 | -0.10(-0.49%) |
Sep 27, 2013 | 20.12 | 20.45 | 20.06 | 20.40 | 525,063 | +0.07(+0.36%) |
Sep 26, 2013 | 20.42 | 21.53 | 20.19 | 20.33 | 3,102,250 | -0.17(-0.84%) |
Sep 25, 2013 | 20.93 | 20.93 | 20.46 | 20.50 | 1,168,352 | -0.47(-2.23%) |
Sep 24, 2013 | 20.80 | 21.33 | 20.59 | 20.97 | 735,388 | +0.25(+1.21%) |
Sep 23, 2013 | 21.05 | 21.23 | 20.69 | 20.72 | 756,604 | -0.48(-2.26%) |
Sep 20, 2013 | 21.31 | 21.44 | 21.00 | 21.20 | 791,913 | -0.18(-0.83%) |
Sep 19, 2013 | 21.45 | 21.63 | 21.24 | 21.38 | 907,432 | -0.29(-1.34%) |
Sep 18, 2013 | 21.63 | 21.94 | 21.55 | 21.67 | 1,075,754 | -0.18(-0.84%) |
Sep 17, 2013 | 21.58 | 22.03 | 21.51 | 21.85 | 1,530,404 | +0.22(+1.01%) |
Sep 16, 2013 | 21.34 | 22.01 | 21.18 | 21.63 | 2,141,609 | +0.45(+2.13%) |
Sep 13, 2013 | 20.78 | 21.22 | 20.76 | 21.18 | 1,095,391 | +0.40(+1.93%) |
Sep 12, 2013 | 20.66 | 20.81 | 20.46 | 20.78 | 1,403,507 | -0.05(-0.24%) |
Sep 11, 2013 | 20.81 | 21.09 | 20.66 | 20.83 | 933,032 | -0.13(-0.61%) |
Sep 10, 2013 | 20.81 | 21.22 | 20.73 | 20.96 | 1,303,749 | +0.31(+1.49%) |
Sep 09, 2013 | 20.60 | 20.66 | 20.35 | 20.65 | 374,383 | +0.13(+0.65%) |
Sep 06, 2013 | 20.24 | 20.76 | 20.09 | 20.52 | 856,836 | +0.36(+1.80%) |
Sep 05, 2013 | 20.41 | 20.58 | 20.10 | 20.15 | 701,879 | -0.26(-1.26%) |
Sep 04, 2013 | 19.95 | 20.49 | 19.83 | 20.41 | 786,422 | +0.49(+2.46%) |
Sep 03, 2013 | 19.90 | 20.10 | 19.80 | 19.92 | 902,169 | +0.17(+0.85%) |
Aug 30, 2013 | 19.75 | 19.85 | 19.42 | 19.75 | 973,278 | +0.10(+0.51%) |
Aug 29, 2013 | 19.36 | 19.67 | 19.30 | 19.65 | 459,468 | +0.28(+1.44%) |
Aug 28, 2013 | 18.97 | 19.62 | 18.75 | 19.37 | 1,098,161 | +0.49(+2.57%) |
Aug 27, 2013 | 19.18 | 19.28 | 18.88 | 18.89 | 558,257 | -0.64(-3.26%) |
Aug 26, 2013 | 19.64 | 19.87 | 19.42 | 19.52 | 760,731 | -0.11(-0.54%) |
Aug 23, 2013 | 19.76 | 20.11 | 19.50 | 19.63 | 613,801 | -0.10(-0.51%) |
Aug 22, 2013 | 19.83 | 19.95 | 19.59 | 19.73 | 538,582 | -0.06(-0.31%) |
Aug 21, 2013 | 19.95 | 19.98 | 19.63 | 19.79 | 975,254 | -0.20(-1.00%) |
Aug 20, 2013 | 19.90 | 20.09 | 19.77 | 19.99 | 740,572 | +0.02(+0.11%) |
Aug 19, 2013 | 20.25 | 20.49 | 19.97 | 19.97 | 675,234 | -0.31(-1.51%) |
Aug 16, 2013 | 20.00 | 20.34 | 19.94 | 20.28 | 486,804 | +0.18(+0.92%) |
Aug 15, 2013 | 19.81 | 20.12 | 19.65 | 20.09 | 1,378,629 | -0.04(-0.22%) |
Aug 14, 2013 | 20.62 | 20.68 | 20.11 | 20.14 | 812,411 | -0.41(-2.01%) |
Aug 13, 2013 | 20.37 | 20.69 | 20.31 | 20.55 | 932,488 | +0.20(+0.96%) |
Aug 12, 2013 | 20.47 | 20.61 | 20.28 | 20.35 | 803,178 | -0.11(-0.52%) |
Aug 09, 2013 | 20.61 | 20.81 | 20.45 | 20.46 | 551,014 | -0.21(-1.00%) |
Aug 08, 2013 | 20.29 | 20.72 | 20.19 | 20.67 | 1,254,726 | +0.53(+2.63%) |
Aug 07, 2013 | 19.98 | 20.33 | 19.75 | 20.14 | 529,367 | +0.10(+0.50%) |
Aug 06, 2013 | 20.08 | 20.20 | 19.98 | 20.04 | 840,344 | -0.07(-0.36%) |
Aug 05, 2013 | 20.16 | 20.49 | 20.05 | 20.11 | 808,317 | -0.04(-0.22%) |
Aug 02, 2013 | 20.24 | 20.33 | 19.95 | 20.15 | 945,796 | -0.13(-0.63%) |
Aug 01, 2013 | 20.22 | 21.47 | 20.15 | 20.28 | 3,500,818 | +0.14(+0.72%) |
Jul 31, 2013 | 19.92 | 20.20 | 19.88 | 20.14 | 1,254,918 | +0.19(+0.97%) |
Jul 30, 2013 | 19.94 | 20.10 | 19.81 | 19.94 | 1,255,893 | +0.11(+0.56%) |
Jul 29, 2013 | 20.22 | 20.22 | 19.55 | 19.83 | 1,112,910 | -0.50(-2.48%) |
Jul 26, 2013 | 20.19 | 20.42 | 20.01 | 20.34 | 1,135,078 | +0.23(+1.13%) |
Jul 25, 2013 | 20.27 | 20.50 | 19.35 | 20.11 | 1,811,703 | +0.99(+5.16%) |
Jul 24, 2013 | 18.87 | 19.30 | 18.81 | 19.12 | 1,219,333 | +0.25(+1.32%) |
Jul 23, 2013 | 18.85 | 19.09 | 18.78 | 18.88 | 1,809,953 | +0.17(+0.92%) |
Jul 22, 2013 | 18.34 | 18.75 | 18.28 | 18.70 | 1,346,217 | +0.43(+2.33%) |
Jul 19, 2013 | 18.48 | 18.63 | 18.24 | 18.28 | 1,228,393 | -0.21(-1.14%) |
Jul 18, 2013 | 18.15 | 18.73 | 18.12 | 18.49 | 2,699,455 | +0.49(+2.71%) |
Jul 17, 2013 | 18.18 | 18.25 | 17.89 | 18.00 | 943,640 | -0.08(-0.43%) |
Jul 16, 2013 | 18.14 | 18.17 | 17.90 | 18.08 | 1,283,105 | -0.06(-0.34%) |
Jul 15, 2013 | 18.07 | 18.19 | 17.95 | 18.14 | 1,989,138 | +0.11(+0.61%) |
Jul 12, 2013 | 18.06 | 18.28 | 17.94 | 18.03 | 1,199,310 | +0.05(+0.28%) |
Jul 11, 2013 | 18.22 | 18.50 | 17.93 | 17.98 | 2,835,419 | +0.11(+0.62%) |
Jul 10, 2013 | 18.06 | 18.19 | 17.83 | 17.87 | 691,767 | -0.20(-1.10%) |
Jul 09, 2013 | 18.11 | 18.45 | 17.96 | 18.07 | 1,296,033 | +0.13(+0.74%) |
Jul 08, 2013 | 17.78 | 18.02 | 17.71 | 17.93 | 1,295,332 | +0.22(+1.25%) |
Jul 05, 2013 | 17.50 | 17.72 | 17.44 | 17.71 | 537,843 | +0.47(+2.70%) |
Jul 03, 2013 | 17.04 | 17.44 | 17.01 | 17.25 | 361,173 | +0.06(+0.35%) |
Jul 02, 2013 | 17.61 | 17.80 | 17.14 | 17.19 | 1,035,513 | -0.44(-2.48%) |
Jul 01, 2013 | 17.91 | 18.12 | 17.61 | 17.62 | 966,575 | -0.18(-1.03%) |
Jun 28, 2013 | 18.24 | 18.24 | 17.78 | 17.81 | 1,484,256 | -0.41(-2.25%) |
Jun 27, 2013 | 17.70 | 18.26 | 17.70 | 18.22 | 1,856,293 | +0.67(+3.82%) |
Jun 26, 2013 | 17.73 | 17.82 | 17.53 | 17.55 | 1,288,585 | +0.02(+0.09%) |
Jun 25, 2013 | 17.97 | 17.99 | 17.19 | 17.53 | 2,095,439 | -0.20(-1.16%) |
Jun 24, 2013 | 18.03 | 18.03 | 16.96 | 17.73 | 2,541,692 | -0.56(-3.09%) |
Jun 21, 2013 | 18.50 | 18.55 | 17.91 | 18.30 | 2,515,435 | -0.07(-0.39%) |
Jun 20, 2013 | 19.43 | 19.43 | 18.02 | 18.37 | 2,316,315 | -0.68(-3.58%) |
Jun 19, 2013 | 19.44 | 19.44 | 18.78 | 19.05 | 1,274,377 | -0.46(-2.36%) |
Jun 18, 2013 | 19.58 | 19.66 | 19.21 | 19.51 | 1,074,698 | -0.08(-0.42%) |
Jun 17, 2013 | 18.69 | 19.63 | 18.52 | 19.60 | 2,332,160 | +1.17(+6.37%) |
Jun 14, 2013 | 18.29 | 18.86 | 18.17 | 18.42 | 1,624,225 | +0.13(+0.70%) |
Jun 13, 2013 | 17.76 | 18.42 | 17.59 | 18.29 | 1,083,475 | +0.51(+2.86%) |
Jun 12, 2013 | 18.14 | 18.19 | 17.76 | 17.78 | 842,123 | -0.17(-0.93%) |
Jun 11, 2013 | 18.23 | 18.45 | 17.89 | 17.95 | 1,437,706 | -0.67(-3.60%) |
Jun 10, 2013 | 18.88 | 18.94 | 18.56 | 18.62 | 1,108,259 | -0.19(-1.03%) |
Jun 07, 2013 | 18.53 | 18.83 | 18.32 | 18.81 | 1,039,682 | +0.28(+1.52%) |
Jun 06, 2013 | 18.11 | 18.53 | 18.06 | 18.53 | 1,140,215 | +0.44(+2.45%) |
Jun 05, 2013 | 18.32 | 18.42 | 18.01 | 18.09 | 1,064,338 | -0.29(-1.57%) |
Jun 04, 2013 | 18.43 | 18.54 | 18.21 | 18.38 | 913,069 | +0.00(+0.00%) |
Jun 03, 2013 | 18.78 | 18.82 | 18.21 | 18.38 | 1,534,267 | -0.39(-2.07%) |
May 31, 2013 | 19.06 | 19.19 | 18.74 | 18.76 | 1,919,152 | -0.37(-1.91%) |
May 30, 2013 | 19.01 | 19.20 | 18.94 | 19.13 | 969,695 | +0.13(+0.70%) |
May 29, 2013 | 19.12 | 19.21 | 18.88 | 19.00 | 1,178,597 | -0.10(-0.52%) |
May 28, 2013 | 18.65 | 19.18 | 18.41 | 19.10 | 1,612,404 | +0.69(+3.76%) |
May 24, 2013 | 18.58 | 18.62 | 18.17 | 18.40 | 1,231,226 | -0.29(-1.54%) |
May 23, 2013 | 18.60 | 18.79 | 18.31 | 18.69 | 915,732 | -0.10(-0.53%) |
May 22, 2013 | 18.90 | 19.28 | 18.72 | 18.79 | 1,220,671 | -0.13(-0.70%) |
May 21, 2013 | 18.90 | 19.04 | 18.73 | 18.93 | 2,304,854 | -0.01(-0.03%) |
May 20, 2013 | 19.04 | 19.18 | 18.88 | 18.93 | 1,371,415 | -0.13(-0.70%) |
May 17, 2013 | 18.85 | 19.14 | 18.85 | 19.06 | 729,523 | +0.17(+0.88%) |
May 16, 2013 | 19.12 | 19.19 | 18.88 | 18.90 | 782,550 | -0.27(-1.39%) |
May 15, 2013 | 19.34 | 19.44 | 19.07 | 19.16 | 1,263,687 | +0.18(+0.93%) |
May 13, 2013 | 19.14 | 19.20 | 18.89 | 18.99 | 754,183 | -0.16(-0.81%) |
May 10, 2013 | 18.87 | 19.28 | 18.86 | 19.14 | 992,397 | +0.28(+1.50%) |
May 09, 2013 | 18.41 | 18.87 | 18.24 | 18.86 | 2,365,898 | +0.45(+2.44%) |
May 08, 2013 | 18.21 | 18.45 | 18.13 | 18.41 | 1,475,656 | +0.27(+1.50%) |
May 07, 2013 | 18.14 | 18.19 | 18.00 | 18.14 | 1,253,146 | +0.05(+0.28%) |
May 06, 2013 | 18.11 | 18.22 | 17.92 | 18.09 | 1,537,687 | -0.01(-0.06%) |
May 03, 2013 | 18.31 | 18.20 | 18.08 | 18.10 | 1,705,374 | +0.02(+0.09%) |
May 02, 2013 | 17.90 | 18.12 | 17.68 | 18.08 | 2,006,866 | +0.34(+1.90%) |
May 01, 2013 | 18.55 | 18.55 | 17.75 | 17.75 | 1,571,178 | -0.88(-4.75%) |
Apr 30, 2013 | 18.14 | 18.64 | 18.06 | 18.63 | 1,143,515 | +0.48(+2.63%) |
Apr 29, 2013 | 18.30 | 18.41 | 17.87 | 18.15 | 1,972,368 | -0.15(-0.81%) |
Apr 26, 2013 | 17.75 | 18.99 | 18.22 | 18.30 | 2,246,060 | +0.08(+0.42%) |
Apr 25, 2013 | 18.55 | 18.60 | 18.06 | 18.22 | 1,248,963 | -0.26(-1.43%) |
Apr 24, 2013 | 18.41 | 18.57 | 18.27 | 18.49 | 772,498 | +0.12(+0.63%) |
Apr 23, 2013 | 17.97 | 18.69 | 17.94 | 18.37 | 1,274,033 | +0.52(+2.92%) |
Apr 22, 2013 | 17.71 | 17.90 | 17.62 | 17.85 | 931,189 | +0.14(+0.81%) |
Apr 19, 2013 | 17.54 | 17.82 | 17.45 | 17.71 | 1,166,909 | +0.33(+1.90%) |
Apr 18, 2013 | 17.70 | 17.70 | 17.09 | 17.38 | 2,200,193 | -0.37(-2.07%) |
Apr 17, 2013 | 18.32 | 18.53 | 17.70 | 17.75 | 1,243,053 | -0.80(-4.33%) |
Apr 16, 2013 | 18.54 | 18.59 | 18.39 | 18.55 | 743,486 | +0.13(+0.69%) |
Apr 15, 2013 | 18.69 | 18.80 | 18.37 | 18.42 | 1,535,041 | -0.29(-1.56%) |
Apr 12, 2013 | 18.81 | 18.88 | 18.64 | 18.71 | 930,039 | -0.21(-1.10%) |
Apr 11, 2013 | 19.12 | 19.27 | 18.81 | 18.92 | 1,450,060 | -0.19(-0.98%) |
Apr 10, 2013 | 18.38 | 19.14 | 18.34 | 19.11 | 2,263,525 | +0.81(+4.45%) |
Apr 09, 2013 | 18.07 | 18.38 | 18.03 | 18.30 | 1,135,862 | +0.18(+1.00%) |
Apr 08, 2013 | 18.14 | 18.14 | 17.75 | 18.11 | 1,385,455 | +0.03(+0.15%) |
Apr 05, 2013 | 18.03 | 18.23 | 17.92 | 18.09 | 1,154,052 | -0.24(-1.32%) |
Apr 04, 2013 | 18.30 | 18.42 | 18.25 | 18.33 | 1,437,414 | -0.08(-0.42%) |
Apr 03, 2013 | 18.75 | 18.75 | 18.22 | 18.41 | 1,769,571 | -0.29(-1.53%) |
Apr 02, 2013 | 18.63 | 18.78 | 18.49 | 18.69 | 1,374,028 | +0.12(+0.62%) |
Apr 01, 2013 | 18.74 | 18.77 | 18.44 | 18.58 | 1,291,958 | -0.18(-0.97%) |
Mar 28, 2013 | 18.50 | 18.82 | 18.44 | 18.76 | 722,910 | +0.27(+1.49%) |
Mar 27, 2013 | 18.45 | 18.64 | 18.32 | 18.48 | 726,171 | -0.10(-0.56%) |
Mar 26, 2013 | 18.33 | 18.66 | 18.01 | 18.59 | 1,523,333 | +0.32(+1.78%) |
Mar 25, 2013 | 18.74 | 18.82 | 18.23 | 18.26 | 1,632,617 | -0.38(-2.03%) |
Mar 22, 2013 | 19.08 | 19.17 | 18.41 | 18.64 | 2,259,631 | -0.37(-1.94%) |
Mar 21, 2013 | 19.53 | 19.64 | 19.00 | 19.01 | 1,847,767 | -0.61(-3.11%) |
Mar 20, 2013 | 19.22 | 19.67 | 19.21 | 19.62 | 850,466 | +0.50(+2.62%) |
Mar 19, 2013 | 19.35 | 19.58 | 18.98 | 19.12 | 1,395,239 | -0.18(-0.94%) |
Mar 18, 2013 | 19.36 | 19.71 | 19.23 | 19.30 | 1,325,413 | -0.31(-1.57%) |
Mar 15, 2013 | 19.71 | 19.82 | 19.61 | 19.61 | 1,411,681 | -0.19(-0.97%) |
Mar 14, 2013 | 20.04 | 20.04 | 19.73 | 19.80 | 843,269 | -0.16(-0.80%) |
Mar 13, 2013 | 19.84 | 19.97 | 19.76 | 19.96 | 796,111 | +0.12(+0.58%) |
Mar 12, 2013 | 20.14 | 20.17 | 19.61 | 19.84 | 2,152,423 | -0.32(-1.58%) |
Mar 11, 2013 | 20.13 | 20.25 | 20.05 | 20.16 | 692,259 | -0.05(-0.24%) |
Mar 08, 2013 | 20.28 | 20.32 | 20.07 | 20.21 | 697,050 | +0.06(+0.30%) |
Mar 07, 2013 | 20.15 | 20.43 | 19.96 | 20.15 | 4,654,176 | +0.02(+0.08%) |
Mar 06, 2013 | 20.04 | 20.20 | 19.89 | 20.14 | 2,526,059 | +0.17(+0.85%) |
Mar 05, 2013 | 19.78 | 20.09 | 19.64 | 19.97 | 3,041,845 | +0.25(+1.25%) |
Mar 04, 2013 | 19.71 | 19.90 | 19.61 | 19.72 | 1,492,227 | -0.07(-0.33%) |
Mar 01, 2013 | 19.61 | 19.83 | 19.23 | 19.78 | 904,461 | +0.05(+0.28%) |
Feb 28, 2013 | 19.71 | 19.77 | 19.52 | 19.73 | 900,856 | -0.06(-0.31%) |
Feb 27, 2013 | 19.44 | 19.87 | 19.35 | 19.79 | 743,559 | +0.35(+1.78%) |
Feb 26, 2013 | 19.58 | 19.62 | 19.07 | 19.44 | 1,279,024 | -0.04(-0.23%) |
Feb 25, 2013 | 19.93 | 19.93 | 19.48 | 19.49 | 1,363,716 | -0.31(-1.58%) |
Feb 22, 2013 | 19.65 | 19.83 | 19.52 | 19.80 | 921,330 | +0.38(+1.95%) |
Feb 21, 2013 | 20.08 | 20.08 | 19.31 | 19.42 | 1,373,398 | -0.75(-3.73%) |
Feb 20, 2013 | 20.66 | 20.74 | 20.16 | 20.17 | 841,104 | -0.50(-2.42%) |
Feb 19, 2013 | 20.70 | 20.76 | 20.54 | 20.67 | 957,242 | +0.01(+0.05%) |
Feb 15, 2013 | 20.56 | 20.79 | 20.44 | 20.66 | 1,405,252 | +0.08(+0.40%) |
Feb 14, 2013 | 20.30 | 20.59 | 20.27 | 20.58 | 1,303,997 | +0.38(+1.90%) |
Feb 13, 2013 | 20.10 | 20.25 | 19.97 | 20.20 | 762,581 | +0.10(+0.52%) |
Feb 12, 2013 | 20.31 | 20.31 | 20.01 | 20.09 | 915,509 | +0.03(+0.16%) |
Feb 11, 2013 | 20.17 | 20.31 | 19.84 | 20.06 | 2,139,784 | -0.48(-2.33%) |
Feb 08, 2013 | 20.78 | 20.81 | 20.41 | 20.54 | 1,219,529 | -0.10(-0.48%) |
Feb 07, 2013 | 20.36 | 21.08 | 20.36 | 20.64 | 3,730,236 | +0.48(+2.37%) |
Feb 06, 2013 | 19.65 | 20.26 | 19.65 | 20.16 | 940,655 | +0.52(+2.66%) |
Feb 04, 2013 | 19.42 | 19.68 | 19.41 | 19.64 | 633,353 | +0.04(+0.20%) |
Feb 01, 2013 | 19.19 | 19.63 | 19.07 | 19.60 | 533,433 | +0.56(+2.92%) |
Jan 31, 2013 | 19.02 | 19.21 | 18.61 | 19.04 | 2,017,738 | -0.04(-0.20%) |
Jan 30, 2013 | 19.06 | 19.23 | 18.98 | 19.08 | 2,616,380 | +0.01(+0.03%) |
Jan 29, 2013 | 19.46 | 19.57 | 19.08 | 19.08 | 1,528,357 | -0.38(-1.95%) |
Jan 28, 2013 | 19.42 | 19.59 | 19.34 | 19.45 | 1,233,209 | +0.13(+0.68%) |
Jan 25, 2013 | 19.27 | 19.37 | 19.15 | 19.32 | 2,428,652 | +0.12(+0.63%) |
Jan 24, 2013 | 19.13 | 19.28 | 19.05 | 19.20 | 1,292,440 | +0.12(+0.63%) |
Jan 23, 2013 | 18.59 | 19.17 | 18.59 | 19.08 | 1,279,084 | -0.02(-0.12%) |
Jan 22, 2013 | 18.64 | 19.22 | 18.56 | 19.10 | 1,657,273 | +0.43(+2.30%) |
Jan 18, 2013 | 18.63 | 18.97 | 18.60 | 18.67 | 1,668,905 | -0.02(-0.09%) |
Jan 17, 2013 | 18.62 | 18.82 | 18.56 | 18.69 | 1,453,617 | +0.19(+1.01%) |
Jan 16, 2013 | 18.53 | 18.62 | 18.48 | 18.50 | 912,014 | -0.13(-0.71%) |
Jan 15, 2013 | 18.50 | 18.73 | 18.49 | 18.64 | 615,970 | +0.08(+0.41%) |
Jan 14, 2013 | 18.53 | 18.62 | 18.39 | 18.56 | 853,213 | -0.07(-0.35%) |
Jan 11, 2013 | 18.58 | 18.79 | 18.58 | 18.62 | 1,253,552 | -0.04(-0.21%) |
Jan 10, 2013 | 18.64 | 18.77 | 18.43 | 18.66 | 1,687,363 | +0.26(+1.43%) |
Jan 09, 2013 | 18.31 | 18.59 | 18.31 | 18.40 | 1,146,996 | +0.13(+0.69%) |
Jan 08, 2013 | 18.14 | 18.39 | 17.93 | 18.27 | 1,654,152 | +0.21(+1.19%) |
Jan 07, 2013 | 17.88 | 18.12 | 17.88 | 18.06 | 1,196,383 | -0.04(-0.21%) |
Jan 04, 2013 | 17.51 | 18.12 | 17.48 | 18.10 | 1,101,162 | +0.62(+3.55%) |
Jan 03, 2013 | 17.60 | 17.60 | 17.36 | 17.48 | 936,437 | +0.29(+1.69%) |