Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.17 | 22.33 | 22.05 | 22.21 | 4,277,616 | +0.04(+0.16%) |
Feb 27, 2014 | 21.99 | 22.18 | 21.99 | 22.17 | 2,515,852 | +0.14(+0.65%) |
Feb 26, 2014 | 22.09 | 22.15 | 21.97 | 22.03 | 3,590,338 | -0.01(-0.05%) |
Feb 25, 2014 | 22.03 | 22.13 | 21.96 | 22.04 | 3,525,179 | -0.02(-0.07%) |
Feb 24, 2014 | 22.02 | 22.18 | 21.93 | 22.06 | 4,701,636 | +0.13(+0.58%) |
Feb 21, 2014 | 22.00 | 22.05 | 21.91 | 21.93 | 2,228,207 | +0.00(+0.01%) |
Feb 20, 2014 | 21.81 | 21.98 | 21.75 | 21.93 | 2,711,066 | +0.12(+0.55%) |
Feb 19, 2014 | 21.89 | 22.02 | 21.78 | 21.81 | 3,194,384 | -0.15(-0.68%) |
Feb 18, 2014 | 21.94 | 21.99 | 21.87 | 21.96 | 4,241,685 | +0.05(+0.24%) |
Feb 14, 2014 | 21.81 | 21.91 | 21.91 | 21.91 | 2,490,579 | +0.07(+0.33%) |
Feb 13, 2014 | 21.55 | 21.85 | 21.55 | 21.83 | 2,831,958 | +0.14(+0.64%) |
Feb 12, 2014 | 21.72 | 21.77 | 21.65 | 21.69 | 4,068,770 | +0.03(+0.12%) |
Feb 11, 2014 | 21.46 | 21.72 | 21.45 | 21.67 | 3,655,716 | +0.23(+1.07%) |
Feb 10, 2014 | 21.38 | 21.45 | 21.34 | 21.44 | 1,900,886 | +0.06(+0.30%) |
Feb 07, 2014 | 21.18 | 21.39 | 21.12 | 21.38 | 3,347,946 | +0.32(+1.54%) |
Feb 06, 2014 | 20.83 | 21.06 | 20.83 | 21.05 | 3,536,735 | +0.29(+1.38%) |
Feb 05, 2014 | 20.74 | 20.83 | 20.57 | 20.77 | 5,240,791 | -0.04(-0.19%) |
Feb 04, 2014 | 20.72 | 20.86 | 20.66 | 20.81 | 4,099,493 | +0.19(+0.93%) |
Feb 03, 2014 | 21.10 | 21.15 | 20.58 | 20.61 | 6,397,069 | -0.50(-2.35%) |
Jan 31, 2014 | 20.98 | 21.24 | 20.95 | 21.11 | 3,519,708 | -0.09(-0.45%) |
Jan 30, 2014 | 21.13 | 21.27 | 21.09 | 21.20 | 3,440,813 | +0.29(+1.38%) |
Jan 29, 2014 | 20.97 | 21.07 | 20.86 | 20.92 | 4,372,054 | -0.24(-1.15%) |
Jan 28, 2014 | 21.08 | 21.18 | 21.03 | 21.16 | 3,574,664 | +0.10(+0.47%) |
Jan 27, 2014 | 21.24 | 21.27 | 20.94 | 21.06 | 6,243,984 | -0.15(-0.70%) |
Jan 24, 2014 | 21.55 | 21.57 | 21.20 | 21.21 | 4,688,282 | -0.47(-2.16%) |
Jan 23, 2014 | 21.77 | 21.77 | 21.56 | 21.68 | 3,870,310 | -0.18(-0.85%) |
Jan 22, 2014 | 21.86 | 21.88 | 21.79 | 21.86 | 1,672,384 | +0.05(+0.24%) |
Jan 21, 2014 | 21.84 | 21.87 | 21.66 | 21.81 | 2,013,627 | +0.11(+0.49%) |
Jan 17, 2014 | 21.76 | 21.70 | 21.70 | 21.70 | 3,159,425 | -0.09(-0.39%) |
Jan 16, 2014 | 21.77 | 21.80 | 21.72 | 21.79 | 1,533,583 | -0.02(-0.09%) |
Jan 15, 2014 | 21.69 | 21.83 | 21.73 | 21.81 | 2,292,322 | +0.12(+0.54%) |
Jan 14, 2014 | 21.46 | 21.70 | 21.44 | 21.69 | 1,920,688 | +0.29(+1.36%) |
Jan 13, 2014 | 21.66 | 21.72 | 21.35 | 21.40 | 3,080,757 | -0.30(-1.38%) |
Jan 10, 2014 | 21.69 | 21.72 | 21.57 | 21.70 | 2,937,344 | +0.07(+0.32%) |
Jan 09, 2014 | 21.69 | 21.73 | 21.55 | 21.63 | 2,393,317 | -0.02(-0.07%) |
Jan 08, 2014 | 21.61 | 21.68 | 21.55 | 21.65 | 3,086,828 | +0.04(+0.18%) |
Jan 07, 2014 | 21.54 | 21.64 | 21.53 | 21.61 | 2,904,442 | +0.17(+0.77%) |
Jan 06, 2014 | 21.58 | 21.58 | 21.40 | 21.44 | 13,724,666 | -0.07(-0.34%) |
Jan 03, 2014 | 21.61 | 21.63 | 21.50 | 21.51 | 6,899,830 | -0.05(-0.23%) |
Jan 02, 2014 | 21.68 | 21.68 | 21.49 | 21.56 | 9,913,254 | -0.18(-0.84%) |
Dec 31, 2013 | 21.67 | 21.75 | 21.75 | 21.75 | 2,475,594 | +0.10(+0.47%) |
Dec 30, 2013 | 21.66 | 21.67 | 21.61 | 21.65 | 1,412,296 | -0.00(-0.02%) |
Dec 27, 2013 | 21.73 | 21.74 | 21.64 | 21.65 | 1,558,993 | -0.04(-0.19%) |
Dec 26, 2013 | 21.64 | 21.70 | 21.61 | 21.69 | 1,401,462 | +0.10(+0.46%) |
Dec 24, 2013 | 21.57 | 21.59 | 21.54 | 21.59 | 758,602 | +0.04(+0.17%) |
Dec 23, 2013 | 21.56 | 21.56 | 21.48 | 21.56 | 2,473,188 | +0.12(+0.57%) |
Dec 20, 2013 | 21.33 | 21.48 | 21.31 | 21.43 | 3,701,970 | +0.15(+0.70%) |
Dec 19, 2013 | 21.24 | 21.31 | 21.20 | 21.28 | 2,668,395 | -0.02(-0.08%) |
Dec 18, 2013 | 20.99 | 21.31 | 20.77 | 21.30 | 2,389,551 | +0.35(+1.67%) |
Dec 17, 2013 | 21.02 | 21.02 | 20.89 | 20.95 | 1,687,950 | -0.05(-0.23%) |
Dec 16, 2013 | 20.98 | 21.08 | 20.96 | 21.00 | 1,242,490 | +0.12(+0.58%) |
Dec 13, 2013 | 20.96 | 20.96 | 20.84 | 20.88 | 1,761,089 | +0.00(+0.01%) |
Dec 12, 2013 | 20.96 | 20.98 | 20.85 | 20.88 | 1,777,547 | -0.09(-0.43%) |
Dec 11, 2013 | 21.20 | 21.21 | 20.94 | 20.97 | 1,660,430 | -0.21(-0.99%) |
Dec 10, 2013 | 21.19 | 21.25 | 21.16 | 21.18 | 2,904,594 | -0.07(-0.34%) |
Dec 09, 2013 | 21.28 | 21.28 | 21.22 | 21.25 | 1,410,880 | +0.04(+0.19%) |
Dec 06, 2013 | 21.18 | 21.23 | 21.11 | 21.21 | 2,418,462 | +0.23(+1.08%) |
Dec 05, 2013 | 21.03 | 21.06 | 20.97 | 20.98 | 2,548,310 | -0.05(-0.25%) |
Dec 04, 2013 | 20.96 | 21.11 | 20.87 | 21.04 | 2,072,985 | -0.01(-0.03%) |
Dec 03, 2013 | 21.05 | 21.10 | 20.97 | 21.04 | 3,732,572 | -0.07(-0.32%) |
Dec 02, 2013 | 21.18 | 21.22 | 21.09 | 21.11 | 1,657,781 | +0.04(+0.17%) |
Nov 29, 2013 | 21.21 | 21.26 | 21.08 | 21.08 | 3,304,499 | -0.10(-0.47%) |
Nov 27, 2013 | 21.13 | 21.18 | 21.11 | 21.18 | 1,161,425 | +0.07(+0.32%) |
Nov 26, 2013 | 21.08 | 21.17 | 21.04 | 21.11 | 1,074,090 | +0.05(+0.26%) |
Nov 25, 2013 | 21.11 | 21.11 | 21.03 | 21.05 | 1,645,427 | -0.01(-0.06%) |
Nov 22, 2013 | 20.98 | 21.07 | 20.95 | 21.07 | 3,357,360 | +0.11(+0.50%) |
Nov 21, 2013 | 20.84 | 20.96 | 20.83 | 20.96 | 1,073,894 | +0.17(+0.82%) |
Nov 20, 2013 | 20.89 | 20.95 | 20.73 | 20.79 | 1,693,545 | -0.07(-0.34%) |
Nov 19, 2013 | 20.90 | 20.96 | 20.83 | 20.86 | 4,717,299 | -0.06(-0.27%) |
Nov 18, 2013 | 21.05 | 21.07 | 20.87 | 20.92 | 1,705,165 | -0.09(-0.45%) |
Nov 15, 2013 | 20.94 | 21.02 | 20.93 | 21.01 | 2,244,809 | +0.08(+0.39%) |
Nov 14, 2013 | 20.82 | 20.94 | 20.81 | 20.93 | 1,716,018 | +0.13(+0.61%) |
Nov 13, 2013 | 20.52 | 20.81 | 20.52 | 20.80 | 1,649,992 | +0.17(+0.81%) |
Nov 12, 2013 | 20.60 | 20.65 | 20.56 | 20.63 | 1,914,691 | +0.00(+0.00%) |
Nov 11, 2013 | 20.61 | 20.66 | 20.59 | 20.63 | 1,379,351 | +0.02(+0.07%) |
Nov 08, 2013 | 20.40 | 20.63 | 20.35 | 20.62 | 4,627,064 | +0.26(+1.26%) |
Nov 07, 2013 | 20.68 | 20.71 | 20.35 | 20.36 | 1,852,305 | -0.29(-1.41%) |
Nov 06, 2013 | 20.69 | 20.71 | 20.59 | 20.65 | 1,600,356 | +0.06(+0.30%) |
Nov 05, 2013 | 20.56 | 20.63 | 20.49 | 20.59 | 2,895,957 | -0.04(-0.17%) |
Nov 04, 2013 | 20.65 | 20.65 | 20.56 | 20.63 | 2,113,438 | +0.06(+0.28%) |
Nov 01, 2013 | 20.59 | 20.64 | 20.47 | 20.57 | 2,711,210 | +0.05(+0.23%) |
Oct 31, 2013 | 20.56 | 20.66 | 20.51 | 20.52 | 2,147,150 | -0.05(-0.27%) |
Oct 30, 2013 | 20.72 | 20.72 | 20.51 | 20.58 | 1,471,971 | -0.11(-0.51%) |
Oct 29, 2013 | 20.62 | 20.68 | 20.58 | 20.68 | 2,023,372 | +0.10(+0.49%) |
Oct 28, 2013 | 20.53 | 20.61 | 20.51 | 20.58 | 2,066,186 | +0.04(+0.17%) |
Oct 25, 2013 | 20.49 | 20.55 | 20.44 | 20.55 | 1,324,056 | +0.11(+0.52%) |
Oct 24, 2013 | 20.41 | 20.47 | 20.37 | 20.44 | 1,526,008 | +0.07(+0.35%) |
Oct 23, 2013 | 20.37 | 20.40 | 20.28 | 20.37 | 1,043,401 | -0.07(-0.34%) |
Oct 22, 2013 | 20.39 | 20.50 | 20.33 | 20.44 | 1,389,310 | +0.11(+0.52%) |
Oct 21, 2013 | 20.35 | 20.36 | 20.28 | 20.33 | 1,448,035 | +0.02(+0.10%) |
Oct 18, 2013 | 20.25 | 20.33 | 20.19 | 20.31 | 2,164,857 | +0.17(+0.84%) |
Oct 17, 2013 | 19.95 | 20.16 | 19.92 | 20.14 | 3,092,802 | +0.14(+0.68%) |
Oct 16, 2013 | 19.88 | 20.02 | 19.85 | 20.01 | 1,627,789 | +0.27(+1.34%) |
Oct 15, 2013 | 19.84 | 19.90 | 19.74 | 19.74 | 1,950,657 | -0.15(-0.75%) |
Oct 14, 2013 | 19.64 | 19.90 | 19.63 | 19.89 | 1,385,334 | +0.11(+0.55%) |
Oct 11, 2013 | 19.63 | 19.78 | 19.61 | 19.78 | 1,941,938 | +0.14(+0.69%) |
Oct 10, 2013 | 19.44 | 19.66 | 19.42 | 19.65 | 2,064,686 | +0.42(+2.18%) |
Oct 09, 2013 | 19.30 | 19.31 | 19.11 | 19.23 | 2,380,271 | -0.02(-0.11%) |
Oct 08, 2013 | 19.53 | 19.53 | 19.24 | 19.25 | 2,554,776 | -0.27(-1.38%) |
Oct 07, 2013 | 19.54 | 19.65 | 19.52 | 19.52 | 2,909,924 | -0.18(-0.89%) |
Oct 04, 2013 | 19.57 | 19.72 | 19.54 | 19.69 | 1,406,461 | +0.14(+0.73%) |
Oct 03, 2013 | 19.73 | 19.73 | 19.46 | 19.55 | 3,023,949 | -0.19(-0.96%) |
Oct 02, 2013 | 19.64 | 19.74 | 19.59 | 19.74 | 2,449,803 | -0.03(-0.13%) |
Oct 01, 2013 | 19.62 | 19.77 | 19.60 | 19.77 | 4,879,492 | +0.17(+0.87%) |
Sep 30, 2013 | 19.51 | 19.65 | 19.48 | 19.60 | 3,130,026 | -0.10(-0.49%) |
Sep 27, 2013 | 19.66 | 19.71 | 19.61 | 19.69 | 11,270,014 | -0.06(-0.30%) |
Sep 26, 2013 | 19.70 | 19.79 | 19.68 | 19.75 | 1,808,719 | +0.10(+0.51%) |
Sep 25, 2013 | 19.73 | 19.75 | 19.63 | 19.65 | 1,917,687 | -0.08(-0.41%) |
Sep 24, 2013 | 19.76 | 19.84 | 19.69 | 19.73 | 2,024,922 | -0.03(-0.17%) |
Sep 23, 2013 | 19.86 | 19.89 | 19.71 | 19.77 | 1,791,087 | -0.10(-0.48%) |
Sep 20, 2013 | 20.01 | 20.01 | 19.85 | 19.86 | 1,874,554 | -0.12(-0.59%) |
Sep 19, 2013 | 20.04 | 20.04 | 19.95 | 19.98 | 1,590,810 | +0.00(+0.01%) |
Sep 18, 2013 | 19.70 | 20.01 | 19.68 | 19.98 | 3,022,099 | +0.27(+1.35%) |
Sep 17, 2013 | 19.64 | 19.72 | 19.63 | 19.71 | 1,672,533 | +0.10(+0.49%) |
Sep 16, 2013 | 19.74 | 19.71 | 19.59 | 19.61 | 1,727,939 | +0.09(+0.44%) |
Sep 13, 2013 | 19.51 | 19.54 | 19.46 | 19.53 | 1,489,923 | +0.03(+0.16%) |
Sep 12, 2013 | 19.52 | 19.56 | 19.47 | 19.50 | 1,240,085 | -0.03(-0.13%) |
Sep 11, 2013 | 19.43 | 19.52 | 19.40 | 19.52 | 1,371,885 | +0.05(+0.25%) |
Sep 10, 2013 | 19.47 | 19.49 | 19.43 | 19.48 | 2,935,890 | +0.10(+0.54%) |
Sep 09, 2013 | 19.23 | 19.38 | 19.23 | 19.37 | 1,315,490 | +0.21(+1.07%) |
Sep 06, 2013 | 19.22 | 19.28 | 19.00 | 19.17 | 1,200,991 | +0.01(+0.03%) |
Sep 05, 2013 | 19.17 | 19.22 | 19.15 | 19.16 | 1,207,520 | +0.00(+0.00%) |
Sep 04, 2013 | 18.98 | 19.19 | 18.96 | 19.16 | 1,388,367 | +0.19(+0.99%) |
Sep 03, 2013 | 19.04 | 19.10 | 18.90 | 18.97 | 3,094,953 | +0.11(+0.57%) |
Aug 30, 2013 | 18.98 | 18.98 | 18.82 | 18.87 | 1,573,339 | -0.07(-0.39%) |
Aug 29, 2013 | 18.86 | 19.04 | 18.85 | 18.94 | 1,121,462 | +0.04(+0.22%) |
Aug 28, 2013 | 18.83 | 18.96 | 18.80 | 18.90 | 1,942,313 | +0.06(+0.31%) |
Aug 27, 2013 | 18.96 | 19.02 | 18.81 | 18.84 | 2,252,689 | -0.30(-1.57%) |
Aug 26, 2013 | 19.21 | 19.29 | 19.13 | 19.14 | 1,537,271 | -0.04(-0.23%) |
Aug 23, 2013 | 19.20 | 19.21 | 19.10 | 19.18 | 2,011,313 | +0.05(+0.27%) |
Aug 22, 2013 | 19.01 | 19.15 | 19.01 | 19.13 | 1,149,577 | +0.17(+0.91%) |
Aug 21, 2013 | 18.99 | 19.13 | 18.92 | 18.96 | 1,526,142 | -0.08(-0.44%) |
Aug 20, 2013 | 19.01 | 19.12 | 18.99 | 19.04 | 1,243,995 | +0.07(+0.37%) |
Aug 19, 2013 | 19.02 | 19.13 | 18.97 | 18.97 | 1,868,058 | -0.07(-0.39%) |
Aug 16, 2013 | 19.08 | 19.13 | 19.02 | 19.05 | 989,822 | -0.05(-0.26%) |
Aug 15, 2013 | 19.22 | 19.23 | 19.07 | 19.10 | 1,769,844 | -0.29(-1.51%) |
Aug 14, 2013 | 19.49 | 19.51 | 19.38 | 19.39 | 787,301 | -0.10(-0.52%) |
Aug 13, 2013 | 19.46 | 19.51 | 19.33 | 19.49 | 5,051,396 | +0.08(+0.42%) |
Aug 12, 2013 | 19.33 | 19.44 | 19.30 | 19.41 | 5,994,758 | -0.01(-0.03%) |
Aug 09, 2013 | 19.44 | 19.51 | 19.37 | 19.42 | 1,348,133 | -0.07(-0.35%) |
Aug 08, 2013 | 19.52 | 19.53 | 19.39 | 19.48 | 966,546 | +0.07(+0.36%) |
Aug 07, 2013 | 19.44 | 19.45 | 19.34 | 19.41 | 969,645 | -0.08(-0.41%) |
Aug 06, 2013 | 19.54 | 19.55 | 19.43 | 19.49 | 1,074,694 | -0.08(-0.42%) |
Aug 05, 2013 | 19.56 | 19.59 | 19.53 | 19.58 | 1,182,051 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.59 | 19.49 | 19.59 | 1,561,660 | +0.06(+0.31%) |
Aug 01, 2013 | 19.48 | 19.56 | 19.45 | 19.53 | 1,709,489 | +0.21(+1.07%) |
Jul 31, 2013 | 19.37 | 19.45 | 19.30 | 19.32 | 2,067,484 | -0.02(-0.10%) |
Jul 30, 2013 | 19.35 | 19.39 | 19.29 | 19.34 | 1,099,825 | +0.03(+0.17%) |
Jul 29, 2013 | 19.31 | 19.36 | 19.25 | 19.31 | 1,018,546 | -0.05(-0.28%) |
Jul 26, 2013 | 19.25 | 19.37 | 19.18 | 19.36 | 806,649 | +0.03(+0.15%) |
Jul 25, 2013 | 19.25 | 19.34 | 19.21 | 19.33 | 1,198,542 | +0.06(+0.29%) |
Jul 24, 2013 | 19.41 | 19.41 | 19.24 | 19.28 | 932,580 | -0.02(-0.10%) |
Jul 23, 2013 | 19.41 | 19.41 | 19.29 | 19.30 | 1,085,215 | -0.07(-0.36%) |
Jul 22, 2013 | 19.35 | 19.39 | 19.31 | 19.37 | 1,103,135 | +0.04(+0.18%) |
Jul 19, 2013 | 19.28 | 19.33 | 19.24 | 19.33 | 1,293,139 | -0.01(-0.03%) |
Jul 18, 2013 | 19.29 | 19.39 | 19.28 | 19.34 | 2,005,695 | +0.05(+0.23%) |
Jul 17, 2013 | 19.30 | 19.33 | 19.26 | 19.29 | 1,423,785 | +0.06(+0.29%) |
Jul 16, 2013 | 19.29 | 19.31 | 19.19 | 19.24 | 1,683,580 | -0.06(-0.31%) |
Jul 15, 2013 | 19.31 | 19.32 | 19.26 | 19.30 | 1,407,958 | +0.02(+0.12%) |
Jul 12, 2013 | 19.22 | 19.29 | 19.19 | 19.27 | 1,242,516 | +0.03(+0.15%) |
Jul 11, 2013 | 19.15 | 19.25 | 19.14 | 19.24 | 1,984,282 | +0.29(+1.54%) |
Jul 10, 2013 | 18.91 | 19.00 | 18.88 | 18.95 | 2,015,877 | +0.03(+0.15%) |
Jul 09, 2013 | 18.90 | 18.95 | 18.84 | 18.92 | 1,315,348 | +0.14(+0.77%) |
Jul 08, 2013 | 18.80 | 18.85 | 18.75 | 18.78 | 1,600,850 | +0.07(+0.35%) |
Jul 05, 2013 | 18.66 | 18.72 | 18.53 | 18.71 | 1,405,467 | +0.18(+0.98%) |
Jul 03, 2013 | 18.43 | 18.59 | 18.41 | 18.53 | 916,656 | +0.03(+0.15%) |
Jul 02, 2013 | 18.48 | 18.61 | 18.42 | 18.50 | 1,702,411 | +0.02(+0.11%) |
Jul 01, 2013 | 18.49 | 18.62 | 18.47 | 18.48 | 2,387,049 | +0.13(+0.73%) |
Jun 28, 2013 | 18.39 | 18.49 | 18.31 | 18.35 | 2,255,555 | -0.09(-0.49%) |
Jun 27, 2013 | 18.47 | 18.54 | 18.43 | 18.44 | 2,283,007 | +0.08(+0.45%) |
Jun 26, 2013 | 18.32 | 18.39 | 18.27 | 18.36 | 2,477,191 | +0.18(+1.01%) |
Jun 25, 2013 | 18.19 | 18.23 | 18.05 | 18.17 | 2,353,112 | +0.16(+0.91%) |
Jun 24, 2013 | 18.06 | 18.17 | 17.87 | 18.01 | 2,928,351 | -0.23(-1.28%) |
Jun 21, 2013 | 18.30 | 18.33 | 18.06 | 18.24 | 4,678,199 | +0.05(+0.29%) |
Jun 20, 2013 | 18.50 | 18.51 | 18.15 | 18.19 | 3,901,938 | -0.48(-2.55%) |
Jun 19, 2013 | 18.91 | 18.95 | 18.67 | 18.67 | 2,729,793 | -0.25(-1.33%) |
Jun 18, 2013 | 18.78 | 18.95 | 18.78 | 18.92 | 2,434,453 | +0.14(+0.75%) |
Jun 17, 2013 | 18.75 | 18.86 | 18.68 | 18.78 | 2,307,327 | +0.13(+0.72%) |
Jun 14, 2013 | 18.70 | 18.78 | 18.61 | 18.64 | 1,137,337 | -0.09(-0.50%) |
Jun 13, 2013 | 18.46 | 18.77 | 18.41 | 18.74 | 1,192,254 | +0.27(+1.47%) |
Jun 12, 2013 | 18.77 | 18.78 | 18.45 | 18.46 | 1,231,130 | -0.17(-0.92%) |
Jun 11, 2013 | 18.66 | 18.80 | 18.58 | 18.64 | 3,238,706 | -0.18(-0.96%) |
Jun 10, 2013 | 18.90 | 18.90 | 18.79 | 18.82 | 1,362,311 | -0.02(-0.12%) |
Jun 07, 2013 | 18.71 | 18.85 | 18.66 | 18.84 | 1,759,330 | +0.24(+1.30%) |
Jun 06, 2013 | 18.43 | 18.60 | 18.32 | 18.60 | 1,728,094 | +0.16(+0.87%) |
Jun 05, 2013 | 18.65 | 18.71 | 18.43 | 18.44 | 2,337,502 | -0.27(-1.45%) |
Jun 04, 2013 | 18.83 | 18.90 | 18.62 | 18.71 | 1,468,505 | -0.09(-0.47%) |
Jun 03, 2013 | 18.77 | 18.81 | 18.61 | 18.80 | 1,660,040 | +0.09(+0.48%) |
May 31, 2013 | 18.92 | 19.02 | 18.68 | 18.71 | 2,690,632 | -0.25(-1.33%) |
May 30, 2013 | 18.91 | 19.05 | 18.90 | 18.96 | 1,868,342 | +0.08(+0.40%) |
May 29, 2013 | 18.96 | 18.97 | 18.81 | 18.88 | 5,843,667 | -0.17(-0.88%) |
May 28, 2013 | 19.16 | 19.24 | 19.00 | 19.05 | 2,141,490 | +0.11(+0.59%) |
May 24, 2013 | 18.85 | 18.95 | 18.79 | 18.94 | 1,721,856 | -0.01(-0.05%) |
May 23, 2013 | 18.81 | 19.02 | 18.79 | 18.95 | 2,462,606 | -0.05(-0.29%) |
May 22, 2013 | 19.19 | 19.38 | 18.93 | 19.00 | 3,782,369 | -0.17(-0.86%) |
May 21, 2013 | 19.13 | 19.23 | 19.07 | 19.17 | 1,744,461 | +0.05(+0.27%) |
May 20, 2013 | 19.13 | 19.20 | 19.08 | 19.12 | 1,595,268 | -0.04(-0.20%) |
May 17, 2013 | 19.07 | 19.16 | 19.02 | 19.16 | 2,301,982 | +0.16(+0.86%) |
May 16, 2013 | 19.06 | 19.11 | 18.97 | 18.99 | 1,907,485 | -0.09(-0.49%) |
May 15, 2013 | 18.96 | 19.11 | 18.95 | 19.09 | 3,711,511 | +0.26(+1.39%) |
May 13, 2013 | 18.78 | 18.86 | 18.75 | 18.83 | 1,879,980 | +0.02(+0.08%) |
May 10, 2013 | 18.74 | 18.81 | 18.70 | 18.81 | 1,980,838 | +0.09(+0.46%) |
May 09, 2013 | 18.75 | 18.82 | 18.68 | 18.72 | 2,672,159 | -0.02(-0.13%) |
May 08, 2013 | 18.64 | 18.75 | 18.64 | 18.75 | 1,654,294 | +0.08(+0.43%) |
May 07, 2013 | 18.63 | 18.67 | 18.56 | 18.67 | 4,493,807 | +0.08(+0.42%) |
May 06, 2013 | 18.56 | 18.61 | 18.54 | 18.59 | 1,767,066 | +0.05(+0.26%) |
May 03, 2013 | 18.51 | 18.59 | 18.48 | 18.54 | 2,324,053 | +0.20(+1.09%) |
May 02, 2013 | 18.21 | 18.37 | 18.19 | 18.34 | 1,901,432 | +0.18(+0.99%) |
May 01, 2013 | 18.27 | 18.28 | 18.13 | 18.16 | 4,089,686 | -0.13(-0.69%) |
Apr 30, 2013 | 18.26 | 18.31 | 18.18 | 18.29 | 5,495,557 | +0.03(+0.18%) |
Apr 29, 2013 | 18.18 | 18.30 | 18.16 | 18.25 | 1,606,060 | +0.13(+0.73%) |
Apr 26, 2013 | 18.14 | 18.16 | 18.11 | 18.12 | 2,044,351 | -0.03(-0.19%) |
Apr 25, 2013 | 18.14 | 18.23 | 18.13 | 18.16 | 8,816,267 | +0.07(+0.41%) |
Apr 24, 2013 | 18.11 | 18.16 | 18.07 | 18.08 | 1,630,389 | -0.05(-0.26%) |
Apr 23, 2013 | 18.04 | 18.15 | 17.94 | 18.13 | 2,238,782 | +0.19(+1.06%) |
Apr 22, 2013 | 17.87 | 17.97 | 17.77 | 17.94 | 1,210,888 | +0.12(+0.68%) |
Apr 19, 2013 | 17.68 | 17.83 | 17.67 | 17.82 | 1,453,709 | +0.18(+1.02%) |
Apr 18, 2013 | 17.83 | 17.83 | 17.58 | 17.64 | 2,160,074 | -0.16(-0.88%) |
Apr 17, 2013 | 17.91 | 17.91 | 17.70 | 17.79 | 2,090,852 | -0.26(-1.46%) |
Apr 16, 2013 | 17.90 | 18.06 | 17.89 | 18.06 | 2,137,202 | +0.28(+1.59%) |
Apr 15, 2013 | 18.11 | 18.13 | 17.77 | 17.77 | 2,663,605 | -0.41(-2.26%) |
Apr 12, 2013 | 18.16 | 18.20 | 18.08 | 18.19 | 1,758,834 | -0.02(-0.13%) |
Apr 11, 2013 | 18.14 | 18.26 | 18.12 | 18.21 | 1,688,744 | +0.06(+0.35%) |
Apr 10, 2013 | 17.94 | 18.16 | 17.94 | 18.15 | 2,395,738 | +0.25(+1.40%) |
Apr 09, 2013 | 17.88 | 17.96 | 17.81 | 17.90 | 2,224,000 | +0.06(+0.33%) |
Apr 08, 2013 | 17.72 | 17.84 | 17.69 | 17.84 | 1,445,923 | +0.11(+0.61%) |
Apr 05, 2013 | 17.62 | 17.74 | 17.58 | 17.73 | 2,349,678 | -0.10(-0.59%) |
Apr 04, 2013 | 17.81 | 17.88 | 17.76 | 17.83 | 2,109,711 | +0.04(+0.23%) |
Apr 03, 2013 | 17.97 | 17.99 | 17.74 | 17.79 | 1,684,401 | -0.15(-0.85%) |
Apr 02, 2013 | 17.91 | 17.99 | 17.88 | 17.94 | 2,398,340 | +0.10(+0.57%) |
Apr 01, 2013 | 17.93 | 17.95 | 17.80 | 17.84 | 3,520,091 | -0.08(-0.45%) |
Mar 28, 2013 | 17.86 | 17.95 | 17.84 | 17.92 | 1,772,793 | +0.05(+0.29%) |
Mar 27, 2013 | 17.77 | 17.88 | 17.73 | 17.87 | 2,833,224 | -0.00(-0.02%) |
Mar 26, 2013 | 17.79 | 17.88 | 17.78 | 17.88 | 3,131,023 | +0.15(+0.85%) |
Mar 25, 2013 | 17.85 | 17.87 | 17.65 | 17.72 | 3,622,199 | -0.06(-0.34%) |
Mar 22, 2013 | 17.70 | 17.79 | 17.68 | 17.78 | 2,206,982 | +0.15(+0.87%) |
Mar 21, 2013 | 17.68 | 17.74 | 17.60 | 17.63 | 2,619,465 | -0.16(-0.93%) |
Mar 20, 2013 | 17.77 | 17.82 | 17.74 | 17.80 | 2,054,204 | +0.13(+0.72%) |
Mar 19, 2013 | 17.74 | 17.76 | 17.54 | 17.67 | 4,413,941 | -0.03(-0.20%) |
Mar 18, 2013 | 17.60 | 17.77 | 17.59 | 17.70 | 2,932,330 | -0.06(-0.37%) |
Mar 15, 2013 | 17.79 | 17.80 | 17.73 | 17.77 | 1,748,855 | -0.04(-0.21%) |
Mar 14, 2013 | 17.78 | 17.81 | 17.75 | 17.80 | 1,926,645 | +0.08(+0.45%) |
Mar 13, 2013 | 17.71 | 17.76 | 17.65 | 17.72 | 2,952,026 | +0.02(+0.10%) |
Mar 12, 2013 | 17.75 | 17.76 | 17.66 | 17.71 | 2,483,895 | -0.05(-0.30%) |
Mar 11, 2013 | 17.69 | 17.76 | 17.67 | 17.76 | 4,660,545 | +0.06(+0.35%) |
Mar 08, 2013 | 17.71 | 17.73 | 17.61 | 17.70 | 3,378,763 | +0.06(+0.33%) |
Mar 07, 2013 | 17.63 | 17.66 | 17.60 | 17.64 | 1,233,373 | +0.02(+0.14%) |
Mar 06, 2013 | 17.67 | 17.68 | 17.58 | 17.61 | 2,967,942 | +0.00(+0.02%) |
Mar 05, 2013 | 17.52 | 17.65 | 17.51 | 17.61 | 2,549,202 | +0.18(+1.06%) |
Mar 04, 2013 | 17.30 | 17.43 | 17.28 | 17.43 | 3,315,699 | +0.08(+0.49%) |