Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.72 | 17.82 | 17.60 | 17.82 | 5,527,713 | +0.20(+1.11%) |
Mar 28, 2014 | 17.52 | 17.64 | 17.49 | 17.63 | 3,819,560 | +0.14(+0.79%) |
Mar 27, 2014 | 17.39 | 17.51 | 17.36 | 17.49 | 5,725,290 | +0.11(+0.66%) |
Mar 26, 2014 | 17.40 | 17.47 | 17.35 | 17.37 | 7,301,436 | +0.00(+0.00%) |
Mar 25, 2014 | 17.38 | 17.42 | 17.22 | 17.37 | 7,481,921 | +0.08(+0.46%) |
Mar 24, 2014 | 17.25 | 17.42 | 17.20 | 17.29 | 7,026,754 | +0.02(+0.13%) |
Mar 21, 2014 | 17.30 | 17.30 | 17.13 | 17.27 | 10,673,370 | +0.05(+0.27%) |
Mar 20, 2014 | 17.34 | 17.41 | 17.03 | 17.22 | 8,050,219 | +0.23(+1.35%) |
Mar 19, 2014 | 17.16 | 17.21 | 16.95 | 16.99 | 5,708,656 | -0.13(-0.74%) |
Mar 18, 2014 | 16.97 | 17.16 | 16.95 | 17.12 | 4,325,712 | +0.14(+0.85%) |
Mar 17, 2014 | 16.97 | 17.00 | 16.90 | 16.98 | 3,424,401 | +0.08(+0.48%) |
Mar 14, 2014 | 16.85 | 17.00 | 16.82 | 16.90 | 5,014,887 | -0.03(-0.17%) |
Mar 13, 2014 | 17.17 | 17.22 | 16.89 | 16.93 | 5,559,110 | -0.20(-1.17%) |
Mar 12, 2014 | 16.86 | 17.17 | 16.80 | 17.13 | 5,668,092 | +0.24(+1.39%) |
Mar 11, 2014 | 16.93 | 16.98 | 16.87 | 16.89 | 5,059,278 | -0.01(-0.07%) |
Mar 10, 2014 | 16.88 | 16.93 | 16.75 | 16.90 | 5,718,489 | -0.02(-0.14%) |
Mar 07, 2014 | 16.79 | 16.98 | 16.75 | 16.93 | 6,374,054 | +0.19(+1.13%) |
Mar 06, 2014 | 16.66 | 16.80 | 16.64 | 16.74 | 5,892,273 | +0.09(+0.55%) |
Mar 05, 2014 | 16.53 | 16.73 | 16.52 | 16.64 | 8,083,369 | +0.13(+0.80%) |
Mar 04, 2014 | 16.47 | 16.53 | 16.39 | 16.51 | 8,786,326 | +0.21(+1.30%) |
Mar 03, 2014 | 16.26 | 16.37 | 16.24 | 16.30 | 7,919,533 | -0.01(-0.07%) |
Feb 28, 2014 | 16.25 | 16.40 | 16.23 | 16.31 | 6,353,346 | +0.08(+0.50%) |
Feb 27, 2014 | 16.29 | 16.33 | 16.13 | 16.23 | 7,524,494 | -0.04(-0.25%) |
Feb 26, 2014 | 16.33 | 16.41 | 16.26 | 16.27 | 7,985,414 | -0.06(-0.35%) |
Feb 25, 2014 | 16.42 | 16.45 | 16.28 | 16.33 | 7,348,654 | -0.06(-0.38%) |
Feb 24, 2014 | 16.38 | 16.45 | 16.30 | 16.39 | 8,831,621 | +0.02(+0.14%) |
Feb 21, 2014 | 16.39 | 16.45 | 16.26 | 16.37 | 15,065,109 | -0.03(-0.21%) |
Feb 20, 2014 | 16.62 | 16.63 | 16.40 | 16.40 | 15,307,924 | -0.22(-1.31%) |
Feb 19, 2014 | 16.75 | 16.76 | 16.58 | 16.62 | 4,911,499 | -0.14(-0.86%) |
Feb 18, 2014 | 16.86 | 16.87 | 16.64 | 16.76 | 7,025,910 | -0.10(-0.58%) |
Feb 14, 2014 | 16.64 | 16.86 | 16.86 | 16.86 | 8,971,454 | +0.21(+1.24%) |
Feb 13, 2014 | 16.60 | 16.69 | 16.54 | 16.66 | 6,500,906 | +0.02(+0.10%) |
Feb 12, 2014 | 16.74 | 16.74 | 16.60 | 16.64 | 12,094,864 | -0.06(-0.38%) |
Feb 11, 2014 | 16.67 | 17.00 | 16.43 | 16.70 | 26,807,796 | -1.13(-6.34%) |
Feb 10, 2014 | 17.76 | 17.86 | 17.65 | 17.83 | 6,813,062 | +0.11(+0.65%) |
Feb 07, 2014 | 17.69 | 17.83 | 17.64 | 17.72 | 6,773,981 | +0.09(+0.49%) |
Feb 06, 2014 | 17.69 | 17.69 | 17.43 | 17.63 | 8,238,159 | -0.01(-0.07%) |
Feb 05, 2014 | 17.63 | 17.71 | 17.52 | 17.64 | 4,694,510 | -0.06(-0.32%) |
Feb 04, 2014 | 17.67 | 17.76 | 17.55 | 17.70 | 5,039,996 | +0.07(+0.39%) |
Feb 03, 2014 | 18.23 | 18.26 | 17.60 | 17.63 | 6,462,652 | -0.63(-3.43%) |
Jan 31, 2014 | 18.14 | 18.42 | 18.06 | 18.26 | 5,018,221 | -0.01(-0.03%) |
Jan 30, 2014 | 18.38 | 18.46 | 18.20 | 18.26 | 4,203,594 | -0.03(-0.19%) |
Jan 29, 2014 | 18.59 | 18.61 | 18.16 | 18.30 | 9,135,900 | -0.39(-2.09%) |
Jan 28, 2014 | 18.75 | 18.77 | 18.50 | 18.69 | 10,434,947 | -0.11(-0.61%) |
Jan 27, 2014 | 18.70 | 18.86 | 18.62 | 18.80 | 5,492,020 | +0.14(+0.73%) |
Jan 24, 2014 | 18.86 | 18.91 | 18.67 | 18.67 | 4,653,166 | -0.29(-1.53%) |
Jan 23, 2014 | 19.09 | 19.12 | 18.85 | 18.96 | 4,593,202 | -0.22(-1.16%) |
Jan 22, 2014 | 19.10 | 19.25 | 19.06 | 19.18 | 3,413,178 | +0.05(+0.27%) |
Jan 21, 2014 | 19.16 | 19.17 | 18.95 | 19.13 | 3,519,429 | +0.08(+0.42%) |
Jan 17, 2014 | 19.32 | 19.05 | 19.05 | 19.05 | 3,268,222 | -0.36(-1.85%) |
Jan 16, 2014 | 19.23 | 19.42 | 19.10 | 19.41 | 4,554,121 | +0.17(+0.86%) |
Jan 15, 2014 | 19.31 | 19.48 | 19.19 | 19.24 | 4,328,483 | -0.07(-0.35%) |
Jan 14, 2014 | 19.14 | 19.33 | 19.14 | 19.31 | 3,950,455 | +0.18(+0.92%) |
Jan 13, 2014 | 19.21 | 19.37 | 19.10 | 19.13 | 3,794,934 | -0.17(-0.86%) |
Jan 10, 2014 | 19.28 | 19.34 | 19.21 | 19.30 | 3,746,063 | +0.06(+0.33%) |
Jan 09, 2014 | 19.14 | 19.24 | 19.02 | 19.24 | 4,106,527 | +0.07(+0.39%) |
Jan 08, 2014 | 19.19 | 19.22 | 19.04 | 19.16 | 5,135,711 | -0.16(-0.83%) |
Jan 07, 2014 | 19.04 | 19.34 | 19.04 | 19.32 | 6,173,925 | +0.32(+1.71%) |
Jan 06, 2014 | 19.15 | 19.19 | 18.95 | 19.00 | 2,998,686 | -0.09(-0.48%) |
Jan 03, 2014 | 19.12 | 19.19 | 19.05 | 19.09 | 2,463,171 | -0.05(-0.24%) |
Jan 02, 2014 | 19.18 | 19.22 | 19.07 | 19.13 | 3,338,504 | -0.07(-0.39%) |
Dec 31, 2013 | 19.21 | 19.21 | 19.21 | 19.21 | 2,979,245 | +0.01(+0.06%) |
Dec 30, 2013 | 19.13 | 19.21 | 19.08 | 19.20 | 2,085,191 | +0.07(+0.39%) |
Dec 27, 2013 | 19.04 | 19.22 | 18.97 | 19.12 | 2,432,182 | +0.07(+0.39%) |
Dec 26, 2013 | 19.08 | 19.14 | 18.99 | 19.05 | 2,690,866 | -0.04(-0.21%) |
Dec 24, 2013 | 19.01 | 19.16 | 18.98 | 19.09 | 1,617,551 | +0.10(+0.54%) |
Dec 23, 2013 | 19.22 | 19.23 | 18.94 | 18.98 | 4,224,365 | -0.13(-0.69%) |
Dec 20, 2013 | 19.06 | 19.33 | 19.04 | 19.12 | 8,035,080 | +0.04(+0.21%) |
Dec 19, 2013 | 18.83 | 19.32 | 18.72 | 19.08 | 16,081,345 | +0.96(+5.28%) |
Dec 18, 2013 | 17.96 | 18.12 | 17.69 | 18.12 | 9,175,442 | +0.18(+0.98%) |
Dec 17, 2013 | 18.04 | 18.08 | 17.79 | 17.94 | 6,452,957 | -0.17(-0.91%) |
Dec 16, 2013 | 18.07 | 18.15 | 17.92 | 18.11 | 5,216,656 | +0.06(+0.32%) |
Dec 13, 2013 | 18.26 | 18.30 | 17.97 | 18.05 | 7,007,209 | -0.27(-1.49%) |
Dec 12, 2013 | 18.53 | 18.54 | 18.24 | 18.32 | 4,960,763 | -0.21(-1.14%) |
Dec 11, 2013 | 18.56 | 18.60 | 18.42 | 18.53 | 4,801,518 | +0.01(+0.03%) |
Dec 10, 2013 | 18.83 | 18.84 | 18.46 | 18.53 | 4,622,838 | -0.35(-1.84%) |
Dec 09, 2013 | 18.92 | 19.08 | 18.79 | 18.88 | 5,351,064 | +0.03(+0.15%) |
Dec 06, 2013 | 18.73 | 18.89 | 18.70 | 18.85 | 4,494,064 | +0.25(+1.32%) |
Dec 05, 2013 | 18.66 | 18.76 | 18.51 | 18.60 | 3,249,332 | -0.14(-0.73%) |
Dec 04, 2013 | 18.67 | 18.81 | 18.50 | 18.74 | 5,114,400 | -0.03(-0.18%) |
Dec 03, 2013 | 18.66 | 18.85 | 18.59 | 18.77 | 5,184,105 | +0.03(+0.15%) |
Dec 02, 2013 | 18.81 | 18.86 | 18.62 | 18.75 | 4,625,170 | -0.06(-0.30%) |
Nov 29, 2013 | 18.75 | 18.93 | 18.67 | 18.80 | 3,155,223 | +0.10(+0.55%) |
Nov 27, 2013 | 18.51 | 18.77 | 18.49 | 18.70 | 4,088,330 | +0.21(+1.11%) |
Nov 26, 2013 | 18.64 | 18.72 | 18.41 | 18.49 | 9,693,329 | -0.10(-0.52%) |
Nov 25, 2013 | 18.64 | 18.77 | 18.55 | 18.59 | 3,868,903 | -0.03(-0.18%) |
Nov 22, 2013 | 18.31 | 18.69 | 18.31 | 18.63 | 5,194,857 | +0.28(+1.55%) |
Nov 21, 2013 | 18.38 | 18.41 | 18.27 | 18.34 | 4,794,349 | -0.05(-0.28%) |
Nov 20, 2013 | 18.56 | 18.60 | 18.31 | 18.39 | 4,859,413 | -0.17(-0.89%) |
Nov 19, 2013 | 18.52 | 18.61 | 18.39 | 18.56 | 4,037,908 | -0.02(-0.09%) |
Nov 18, 2013 | 18.85 | 18.85 | 18.52 | 18.57 | 4,812,735 | -0.23(-1.24%) |
Nov 15, 2013 | 18.82 | 18.84 | 18.65 | 18.81 | 4,489,341 | -0.03(-0.18%) |
Nov 14, 2013 | 18.70 | 18.91 | 18.65 | 18.84 | 4,449,363 | +0.14(+0.76%) |
Nov 13, 2013 | 18.40 | 18.72 | 18.37 | 18.70 | 5,023,801 | +0.27(+1.48%) |
Nov 12, 2013 | 18.45 | 18.50 | 18.27 | 18.43 | 4,473,525 | -0.05(-0.25%) |
Nov 11, 2013 | 18.60 | 18.71 | 18.38 | 18.47 | 5,872,186 | -0.13(-0.70%) |
Nov 08, 2013 | 18.44 | 18.60 | 18.23 | 18.60 | 5,649,908 | +0.16(+0.86%) |
Nov 07, 2013 | 18.79 | 18.81 | 18.39 | 18.44 | 5,691,310 | -0.30(-1.61%) |
Nov 06, 2013 | 18.60 | 18.79 | 18.52 | 18.75 | 7,296,601 | +0.19(+1.01%) |
Nov 05, 2013 | 18.04 | 18.64 | 17.97 | 18.56 | 9,499,236 | +0.52(+2.87%) |
Nov 04, 2013 | 18.13 | 18.20 | 17.93 | 18.04 | 4,007,945 | -0.09(-0.47%) |
Nov 01, 2013 | 18.15 | 18.19 | 18.01 | 18.12 | 5,097,024 | -0.01(-0.03%) |
Oct 31, 2013 | 18.28 | 18.36 | 18.12 | 18.13 | 4,292,075 | -0.15(-0.84%) |
Oct 30, 2013 | 18.41 | 18.41 | 18.20 | 18.28 | 5,415,734 | -0.09(-0.50%) |
Oct 29, 2013 | 18.30 | 18.38 | 18.16 | 18.38 | 6,859,531 | +0.17(+0.91%) |
Oct 28, 2013 | 17.96 | 18.24 | 17.93 | 18.21 | 12,078,902 | +0.27(+1.51%) |
Oct 25, 2013 | 17.87 | 17.96 | 17.79 | 17.94 | 6,035,979 | +0.08(+0.47%) |
Oct 24, 2013 | 17.92 | 17.96 | 17.75 | 17.85 | 3,717,689 | -0.02(-0.10%) |
Oct 23, 2013 | 17.96 | 18.02 | 17.85 | 17.87 | 5,229,753 | -0.12(-0.69%) |
Oct 22, 2013 | 17.64 | 18.02 | 17.62 | 17.99 | 7,181,172 | +0.37(+2.09%) |
Oct 21, 2013 | 17.62 | 17.64 | 17.44 | 17.63 | 4,624,035 | +0.00(+0.00%) |
Oct 18, 2013 | 17.72 | 17.76 | 17.55 | 17.63 | 6,501,962 | -0.09(-0.51%) |
Oct 17, 2013 | 17.58 | 17.76 | 17.54 | 17.72 | 4,328,257 | +0.07(+0.42%) |
Oct 16, 2013 | 17.53 | 17.66 | 17.47 | 17.64 | 5,670,579 | +0.24(+1.40%) |
Oct 15, 2013 | 17.36 | 17.51 | 17.30 | 17.40 | 4,671,135 | +0.01(+0.03%) |
Oct 14, 2013 | 17.34 | 17.43 | 17.30 | 17.40 | 2,718,031 | -0.05(-0.29%) |
Oct 11, 2013 | 17.35 | 17.48 | 17.32 | 17.45 | 4,561,464 | +0.04(+0.23%) |
Oct 10, 2013 | 17.20 | 17.42 | 17.19 | 17.41 | 5,994,922 | +0.33(+1.95%) |
Oct 09, 2013 | 17.06 | 17.17 | 16.96 | 17.07 | 6,061,842 | +0.06(+0.33%) |
Oct 08, 2013 | 17.19 | 17.19 | 17.02 | 17.02 | 4,896,207 | -0.14(-0.82%) |
Oct 07, 2013 | 17.05 | 17.28 | 17.02 | 17.16 | 4,551,733 | -0.02(-0.10%) |
Oct 04, 2013 | 17.16 | 17.21 | 17.08 | 17.17 | 4,905,400 | -0.02(-0.10%) |
Oct 03, 2013 | 17.28 | 17.34 | 17.15 | 17.19 | 8,638,048 | -0.12(-0.72%) |
Oct 02, 2013 | 17.14 | 17.37 | 17.07 | 17.32 | 11,077,552 | +0.06(+0.36%) |
Oct 01, 2013 | 17.13 | 17.27 | 17.06 | 17.25 | 10,292,956 | +0.10(+0.56%) |
Sep 30, 2013 | 17.07 | 17.17 | 16.89 | 17.16 | 11,223,608 | +0.04(+0.23%) |
Sep 27, 2013 | 17.12 | 17.15 | 16.98 | 17.12 | 6,172,487 | -0.12(-0.69%) |
Sep 26, 2013 | 17.25 | 17.27 | 17.10 | 17.24 | 5,957,733 | +0.02(+0.10%) |
Sep 25, 2013 | 17.42 | 17.43 | 17.21 | 17.22 | 10,514,884 | -0.15(-0.85%) |
Sep 24, 2013 | 17.40 | 17.47 | 17.25 | 17.37 | 7,941,625 | -0.03(-0.20%) |
Sep 23, 2013 | 17.51 | 17.54 | 17.30 | 17.40 | 7,691,389 | -0.13(-0.74%) |
Sep 20, 2013 | 17.50 | 17.54 | 17.36 | 17.53 | 13,590,089 | +0.11(+0.65%) |
Sep 19, 2013 | 17.97 | 18.01 | 17.12 | 17.42 | 27,978,284 | -0.72(-3.96%) |
Sep 18, 2013 | 18.00 | 18.14 | 17.86 | 18.14 | 11,659,233 | +0.12(+0.69%) |
Sep 17, 2013 | 18.00 | 18.14 | 17.97 | 18.01 | 9,895,462 | -0.14(-0.75%) |
Sep 16, 2013 | 18.23 | 18.27 | 18.10 | 18.15 | 7,382,536 | +0.12(+0.66%) |
Sep 13, 2013 | 18.03 | 18.17 | 17.99 | 18.03 | 9,070,918 | +0.06(+0.35%) |
Sep 12, 2013 | 18.05 | 18.07 | 17.93 | 17.97 | 14,442,819 | -0.07(-0.38%) |
Sep 11, 2013 | 17.98 | 18.03 | 17.59 | 18.03 | 23,507,154 | +0.20(+1.11%) |
Sep 10, 2013 | 18.40 | 18.40 | 17.33 | 17.84 | 33,788,260 | -1.14(-6.02%) |
Sep 09, 2013 | 19.11 | 19.22 | 18.95 | 18.98 | 8,025,704 | -0.08(-0.42%) |
Sep 06, 2013 | 19.19 | 19.24 | 18.93 | 19.06 | 4,395,531 | -0.07(-0.36%) |
Sep 05, 2013 | 19.15 | 19.23 | 19.10 | 19.13 | 2,964,752 | -0.02(-0.12%) |
Sep 04, 2013 | 19.13 | 19.27 | 19.07 | 19.15 | 5,584,412 | -0.02(-0.12%) |
Sep 03, 2013 | 19.31 | 19.37 | 19.10 | 19.17 | 4,946,462 | +0.05(+0.24%) |
Aug 30, 2013 | 19.26 | 19.32 | 19.08 | 19.13 | 5,636,852 | -0.12(-0.65%) |
Aug 29, 2013 | 19.15 | 19.39 | 19.07 | 19.25 | 5,398,980 | +0.06(+0.29%) |
Aug 28, 2013 | 19.37 | 19.39 | 19.13 | 19.19 | 4,316,558 | -0.24(-1.25%) |
Aug 27, 2013 | 19.40 | 19.59 | 19.40 | 19.44 | 3,774,442 | -0.08(-0.41%) |
Aug 26, 2013 | 19.84 | 19.88 | 19.51 | 19.52 | 5,247,757 | -0.32(-1.63%) |
Aug 23, 2013 | 19.62 | 19.87 | 19.56 | 19.84 | 3,549,379 | +0.28(+1.42%) |
Aug 22, 2013 | 19.48 | 19.68 | 19.43 | 19.56 | 3,711,183 | +0.05(+0.23%) |
Aug 21, 2013 | 19.80 | 19.80 | 19.51 | 19.52 | 3,177,645 | -0.28(-1.40%) |
Aug 20, 2013 | 19.75 | 19.95 | 19.74 | 19.79 | 3,664,169 | +0.05(+0.26%) |
Aug 19, 2013 | 19.66 | 19.84 | 19.65 | 19.74 | 4,802,484 | +0.07(+0.37%) |
Aug 16, 2013 | 19.75 | 19.78 | 19.58 | 19.67 | 4,485,725 | -0.15(-0.77%) |
Aug 15, 2013 | 20.20 | 20.21 | 19.80 | 19.82 | 4,545,493 | -0.54(-2.64%) |
Aug 14, 2013 | 20.68 | 20.70 | 20.35 | 20.36 | 4,340,902 | -0.34(-1.64%) |
Aug 13, 2013 | 20.78 | 20.81 | 20.65 | 20.70 | 1,741,740 | -0.03(-0.14%) |
Aug 12, 2013 | 20.63 | 20.78 | 20.58 | 20.73 | 2,702,120 | +0.00(+0.00%) |
Aug 09, 2013 | 20.72 | 20.84 | 20.67 | 20.73 | 2,530,097 | -0.01(-0.03%) |
Aug 08, 2013 | 20.86 | 20.91 | 20.69 | 20.73 | 3,631,081 | -0.08(-0.38%) |
Aug 07, 2013 | 20.93 | 20.93 | 20.74 | 20.81 | 3,953,271 | -0.15(-0.70%) |
Aug 06, 2013 | 20.98 | 21.04 | 20.87 | 20.96 | 5,437,592 | -0.10(-0.46%) |
Aug 05, 2013 | 20.91 | 21.08 | 20.85 | 21.05 | 4,606,688 | +0.11(+0.51%) |
Aug 02, 2013 | 20.62 | 20.95 | 20.53 | 20.95 | 5,354,283 | +0.27(+1.29%) |
Aug 01, 2013 | 20.64 | 20.76 | 20.55 | 20.68 | 4,271,783 | +0.20(+0.99%) |
Jul 31, 2013 | 20.55 | 20.63 | 20.45 | 20.48 | 5,369,368 | -0.14(-0.66%) |
Jul 30, 2013 | 20.74 | 20.91 | 20.58 | 20.61 | 3,766,684 | -0.08(-0.38%) |
Jul 29, 2013 | 20.64 | 20.81 | 20.60 | 20.69 | 3,086,481 | +0.06(+0.27%) |
Jul 26, 2013 | 20.60 | 20.64 | 20.42 | 20.64 | 4,885,648 | -0.10(-0.46%) |
Jul 25, 2013 | 20.59 | 20.80 | 20.56 | 20.73 | 2,827,720 | +0.10(+0.49%) |
Jul 24, 2013 | 20.75 | 20.76 | 20.59 | 20.63 | 3,378,515 | -0.12(-0.57%) |
Jul 23, 2013 | 20.69 | 20.78 | 20.60 | 20.75 | 3,544,910 | +0.06(+0.30%) |
Jul 22, 2013 | 20.74 | 20.79 | 20.60 | 20.69 | 3,639,464 | -0.11(-0.51%) |
Jul 19, 2013 | 20.75 | 20.84 | 20.57 | 20.79 | 3,822,071 | +0.11(+0.54%) |
Jul 18, 2013 | 20.68 | 20.85 | 20.62 | 20.68 | 4,421,842 | -0.01(-0.05%) |
Jul 17, 2013 | 20.68 | 20.79 | 20.56 | 20.69 | 3,716,409 | +0.04(+0.22%) |
Jul 16, 2013 | 20.65 | 20.73 | 20.47 | 20.65 | 3,530,095 | -0.07(-0.35%) |
Jul 15, 2013 | 20.53 | 20.76 | 20.52 | 20.72 | 5,652,394 | +0.17(+0.85%) |
Jul 12, 2013 | 20.54 | 20.61 | 20.40 | 20.55 | 5,104,553 | -0.02(-0.11%) |
Jul 11, 2013 | 20.35 | 20.62 | 20.31 | 20.57 | 9,002,106 | +0.35(+1.75%) |
Jul 10, 2013 | 19.98 | 20.22 | 19.95 | 20.21 | 5,218,685 | +0.24(+1.21%) |
Jul 09, 2013 | 20.17 | 20.09 | 19.94 | 19.97 | 5,800,031 | -0.12(-0.59%) |
Jul 08, 2013 | 20.07 | 20.19 | 19.94 | 20.09 | 5,709,559 | +0.08(+0.42%) |
Jul 05, 2013 | 20.05 | 20.10 | 19.82 | 20.01 | 4,068,485 | -0.03(-0.17%) |
Jul 03, 2013 | 19.81 | 20.11 | 19.77 | 20.04 | 4,718,981 | +0.18(+0.91%) |
Jul 02, 2013 | 19.71 | 19.97 | 19.66 | 19.86 | 6,220,945 | +0.14(+0.71%) |
Jul 01, 2013 | 19.66 | 19.86 | 19.60 | 19.72 | 5,431,232 | +0.10(+0.52%) |
Jun 28, 2013 | 19.66 | 19.78 | 19.48 | 19.62 | 15,997,017 | -0.06(-0.31%) |
Jun 27, 2013 | 19.28 | 19.96 | 19.18 | 19.68 | 16,752,472 | +0.95(+5.07%) |
Jun 26, 2013 | 18.86 | 18.89 | 18.73 | 18.73 | 8,270,564 | +0.04(+0.24%) |
Jun 25, 2013 | 18.69 | 18.80 | 18.63 | 18.69 | 7,279,078 | +0.08(+0.45%) |
Jun 24, 2013 | 18.50 | 18.78 | 18.47 | 18.60 | 5,185,039 | -0.07(-0.39%) |
Jun 21, 2013 | 18.64 | 18.75 | 18.44 | 18.68 | 9,388,859 | +0.24(+1.28%) |
Jun 20, 2013 | 18.82 | 18.86 | 18.42 | 18.44 | 8,149,732 | -0.44(-2.32%) |
Jun 19, 2013 | 19.28 | 19.33 | 18.87 | 18.88 | 7,198,247 | -0.50(-2.58%) |
Jun 18, 2013 | 19.40 | 19.46 | 19.25 | 19.38 | 6,446,045 | -0.05(-0.26%) |
Jun 17, 2013 | 19.23 | 19.47 | 19.23 | 19.43 | 4,198,399 | +0.28(+1.47%) |
Jun 14, 2013 | 19.21 | 19.30 | 19.09 | 19.15 | 3,954,371 | -0.06(-0.29%) |
Jun 13, 2013 | 18.99 | 19.24 | 18.86 | 19.20 | 4,121,868 | +0.22(+1.18%) |
Jun 12, 2013 | 19.24 | 19.37 | 18.96 | 18.98 | 5,557,673 | -0.13(-0.71%) |
Jun 11, 2013 | 18.95 | 19.27 | 18.86 | 19.11 | 4,891,239 | +0.10(+0.53%) |
Jun 10, 2013 | 18.98 | 19.05 | 18.82 | 19.01 | 3,695,582 | +0.06(+0.30%) |
Jun 07, 2013 | 18.70 | 18.98 | 18.70 | 18.96 | 5,302,897 | +0.33(+1.78%) |
Jun 06, 2013 | 18.57 | 18.62 | 18.37 | 18.62 | 7,933,270 | +0.08(+0.45%) |
Jun 05, 2013 | 18.74 | 18.81 | 18.54 | 18.54 | 6,555,035 | -0.29(-1.55%) |
Jun 04, 2013 | 18.82 | 18.96 | 18.73 | 18.83 | 6,789,448 | +0.04(+0.24%) |
Jun 03, 2013 | 18.91 | 18.91 | 18.43 | 18.79 | 8,364,039 | -0.13(-0.71%) |
May 31, 2013 | 19.28 | 19.29 | 18.92 | 18.92 | 5,982,697 | -0.39(-2.04%) |
May 30, 2013 | 19.32 | 19.39 | 19.24 | 19.32 | 3,549,751 | +0.01(+0.03%) |
May 29, 2013 | 19.60 | 19.68 | 19.28 | 19.31 | 5,114,047 | -0.34(-1.72%) |
May 28, 2013 | 19.62 | 19.82 | 19.58 | 19.65 | 4,572,279 | +0.12(+0.60%) |
May 24, 2013 | 19.46 | 19.60 | 19.33 | 19.53 | 4,464,655 | +0.02(+0.12%) |
May 23, 2013 | 19.64 | 19.72 | 19.43 | 19.51 | 7,469,209 | -0.26(-1.31%) |
May 22, 2013 | 19.99 | 20.13 | 19.69 | 19.77 | 5,908,740 | -0.26(-1.29%) |
May 21, 2013 | 20.06 | 20.12 | 19.91 | 20.02 | 4,599,993 | -0.03(-0.14%) |
May 20, 2013 | 20.18 | 20.23 | 20.03 | 20.05 | 6,154,721 | -0.12(-0.61%) |
May 17, 2013 | 20.11 | 20.20 | 20.04 | 20.18 | 4,540,109 | +0.08(+0.39%) |
May 16, 2013 | 20.25 | 20.34 | 20.06 | 20.10 | 4,332,786 | -0.21(-1.05%) |
May 15, 2013 | 20.03 | 20.34 | 20.00 | 20.31 | 6,080,323 | +0.39(+1.97%) |
May 13, 2013 | 19.60 | 19.95 | 19.58 | 19.92 | 4,441,736 | +0.34(+1.72%) |
May 10, 2013 | 19.59 | 19.73 | 19.49 | 19.58 | 6,107,503 | -0.11(-0.54%) |
May 09, 2013 | 20.01 | 20.08 | 19.64 | 19.69 | 6,204,017 | -0.27(-1.35%) |
May 08, 2013 | 20.05 | 20.07 | 19.91 | 19.96 | 4,105,090 | -0.12(-0.62%) |
May 07, 2013 | 19.94 | 20.09 | 19.90 | 20.08 | 3,645,072 | +0.18(+0.90%) |
May 06, 2013 | 20.03 | 20.06 | 19.88 | 19.90 | 4,389,974 | -0.13(-0.64%) |
May 03, 2013 | 19.73 | 20.07 | 19.60 | 20.03 | 7,007,094 | +0.43(+2.21%) |
May 02, 2013 | 19.64 | 19.84 | 19.59 | 19.60 | 7,988,471 | -0.06(-0.29%) |
May 01, 2013 | 19.84 | 19.88 | 19.64 | 19.65 | 4,490,998 | -0.21(-1.07%) |
Apr 30, 2013 | 19.88 | 19.91 | 19.77 | 19.87 | 3,187,969 | -0.01(-0.06%) |
Apr 29, 2013 | 19.83 | 19.91 | 19.77 | 19.88 | 3,900,859 | +0.06(+0.31%) |
Apr 26, 2013 | 19.75 | 19.93 | 19.78 | 19.82 | 4,819,438 | +0.03(+0.14%) |
Apr 25, 2013 | 19.85 | 20.02 | 19.77 | 19.79 | 4,678,228 | +0.00(+0.00%) |
Apr 24, 2013 | 20.09 | 20.20 | 19.75 | 19.79 | 5,460,854 | -0.34(-1.69%) |
Apr 23, 2013 | 20.12 | 20.25 | 19.87 | 20.13 | 4,826,903 | +0.03(+0.14%) |
Apr 22, 2013 | 20.13 | 20.13 | 19.96 | 20.10 | 5,837,202 | -0.01(-0.06%) |
Apr 19, 2013 | 19.78 | 20.13 | 19.77 | 20.11 | 7,032,841 | +0.36(+1.81%) |
Apr 18, 2013 | 19.72 | 19.80 | 19.64 | 19.75 | 5,911,596 | +0.05(+0.25%) |
Apr 17, 2013 | 19.72 | 19.78 | 19.58 | 19.70 | 7,029,117 | -0.09(-0.48%) |
Apr 16, 2013 | 19.50 | 19.80 | 19.47 | 19.80 | 6,747,584 | +0.41(+2.13%) |
Apr 15, 2013 | 19.60 | 19.64 | 19.39 | 19.39 | 7,898,029 | -0.22(-1.14%) |
Apr 12, 2013 | 19.38 | 19.61 | 19.36 | 19.61 | 7,291,485 | +0.20(+1.01%) |
Apr 11, 2013 | 19.30 | 19.51 | 19.30 | 19.41 | 8,274,096 | +0.11(+0.58%) |
Apr 10, 2013 | 19.15 | 19.41 | 19.15 | 19.30 | 5,965,523 | +0.15(+0.79%) |
Apr 09, 2013 | 19.30 | 19.32 | 19.15 | 19.15 | 7,777,151 | -0.14(-0.75%) |
Apr 08, 2013 | 19.19 | 19.30 | 19.07 | 19.30 | 5,233,782 | +0.10(+0.52%) |
Apr 05, 2013 | 19.15 | 19.24 | 19.03 | 19.20 | 6,081,126 | -0.12(-0.61%) |
Apr 04, 2013 | 19.49 | 19.61 | 19.23 | 19.31 | 9,175,067 | -0.12(-0.63%) |
Apr 03, 2013 | 19.37 | 19.87 | 19.19 | 19.44 | 14,039,529 | -0.38(-1.94%) |
Apr 02, 2013 | 19.88 | 19.98 | 19.74 | 19.82 | 6,664,732 | -0.04(-0.22%) |