Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.74 | 19.81 | 19.52 | 19.64 | 64,103,876 | -0.27(-1.36%) |
Jan 30, 2014 | 19.64 | 19.93 | 19.52 | 19.91 | 48,977,572 | +0.46(+2.36%) |
Jan 29, 2014 | 19.54 | 19.68 | 19.38 | 19.45 | 45,188,512 | -0.20(-1.02%) |
Jan 28, 2014 | 19.67 | 19.87 | 19.47 | 19.65 | 52,744,232 | +0.49(+2.56%) |
Jan 27, 2014 | 19.41 | 19.54 | 19.16 | 19.16 | 51,212,480 | -0.28(-1.43%) |
Jan 24, 2014 | 19.94 | 20.00 | 19.42 | 19.44 | 56,101,944 | -0.59(-2.97%) |
Jan 23, 2014 | 20.04 | 20.18 | 19.97 | 20.03 | 38,720,776 | -0.17(-0.83%) |
Jan 22, 2014 | 20.23 | 20.25 | 20.09 | 20.20 | 34,589,656 | +0.03(+0.13%) |
Jan 21, 2014 | 20.23 | 20.29 | 20.00 | 20.18 | 36,615,456 | +0.09(+0.45%) |
Jan 17, 2014 | 20.19 | 20.09 | 20.09 | 20.09 | 33,468,708 | -0.05(-0.26%) |
Jan 16, 2014 | 20.14 | 20.30 | 20.09 | 20.14 | 28,747,538 | -0.01(-0.03%) |
Jan 15, 2014 | 20.03 | 20.23 | 19.93 | 20.14 | 44,601,964 | +0.12(+0.58%) |
Jan 14, 2014 | 19.76 | 20.06 | 19.74 | 20.03 | 51,033,372 | +0.30(+1.51%) |
Jan 13, 2014 | 19.94 | 20.05 | 19.67 | 19.73 | 37,117,692 | -0.10(-0.49%) |
Jan 10, 2014 | 19.92 | 20.00 | 19.71 | 19.83 | 33,624,724 | -0.16(-0.78%) |
Jan 09, 2014 | 20.08 | 20.11 | 19.77 | 19.98 | 31,855,588 | -0.01(-0.06%) |
Jan 08, 2014 | 19.89 | 20.02 | 19.80 | 20.00 | 35,490,096 | +0.14(+0.68%) |
Jan 07, 2014 | 19.94 | 20.04 | 19.86 | 19.86 | 34,384,036 | +0.12(+0.62%) |
Jan 06, 2014 | 19.88 | 20.00 | 19.72 | 19.74 | 37,083,316 | +0.02(+0.10%) |
Jan 03, 2014 | 19.63 | 19.92 | 19.63 | 19.72 | 23,274,102 | +0.04(+0.20%) |
Jan 02, 2014 | 19.69 | 19.77 | 19.60 | 19.68 | 26,929,358 | -0.11(-0.55%) |
Dec 31, 2013 | 19.78 | 19.79 | 19.79 | 19.79 | 23,472,456 | -0.04(-0.20%) |
Dec 30, 2013 | 19.73 | 19.83 | 19.63 | 19.83 | 22,906,104 | +0.03(+0.16%) |
Dec 27, 2013 | 19.87 | 19.93 | 19.72 | 19.80 | 18,509,478 | +0.06(+0.29%) |
Dec 26, 2013 | 19.62 | 19.74 | 19.59 | 19.74 | 18,661,596 | +0.17(+0.86%) |
Dec 24, 2013 | 19.67 | 19.67 | 19.52 | 19.57 | 17,014,346 | -0.04(-0.20%) |
Dec 23, 2013 | 19.68 | 19.71 | 19.49 | 19.61 | 35,582,156 | +0.06(+0.33%) |
Dec 20, 2013 | 19.83 | 20.00 | 19.54 | 19.54 | 96,451,208 | -0.30(-1.50%) |
Dec 19, 2013 | 19.87 | 20.03 | 19.78 | 19.84 | 50,446,248 | -0.04(-0.19%) |
Dec 18, 2013 | 19.58 | 19.89 | 19.39 | 19.88 | 53,970,300 | +0.41(+2.09%) |
Dec 17, 2013 | 19.50 | 19.58 | 19.39 | 19.47 | 44,322,568 | -0.07(-0.36%) |
Dec 16, 2013 | 19.58 | 19.79 | 19.47 | 19.54 | 43,668,532 | +0.00(+0.00%) |
Dec 13, 2013 | 19.67 | 19.69 | 19.35 | 19.54 | 40,369,044 | +0.00(+0.00%) |
Dec 12, 2013 | 19.74 | 19.88 | 19.51 | 19.54 | 45,012,248 | -0.26(-1.30%) |
Dec 11, 2013 | 20.25 | 20.25 | 19.72 | 19.80 | 54,221,516 | -0.45(-2.20%) |
Dec 10, 2013 | 20.29 | 20.34 | 20.16 | 20.25 | 35,137,232 | -0.16(-0.76%) |
Dec 09, 2013 | 20.38 | 20.47 | 20.29 | 20.40 | 32,912,938 | +0.03(+0.13%) |
Dec 06, 2013 | 20.38 | 20.42 | 20.24 | 20.38 | 29,274,940 | +0.19(+0.93%) |
Dec 05, 2013 | 20.11 | 20.29 | 20.11 | 20.19 | 31,958,772 | -0.01(-0.06%) |
Dec 04, 2013 | 20.10 | 20.31 | 20.03 | 20.20 | 36,738,944 | +0.03(+0.16%) |
Dec 03, 2013 | 20.47 | 20.49 | 20.13 | 20.17 | 57,408,140 | -0.39(-1.92%) |
Dec 02, 2013 | 20.42 | 20.63 | 20.42 | 20.56 | 29,048,780 | +0.06(+0.32%) |
Nov 29, 2013 | 20.60 | 20.69 | 20.48 | 20.50 | 18,331,418 | -0.10(-0.47%) |
Nov 27, 2013 | 20.69 | 20.73 | 20.55 | 20.60 | 26,368,832 | -0.01(-0.03%) |
Nov 26, 2013 | 20.85 | 20.85 | 20.60 | 20.60 | 35,856,824 | -0.16(-0.78%) |
Nov 25, 2013 | 20.75 | 21.00 | 20.73 | 20.76 | 39,303,988 | +0.01(+0.06%) |
Nov 22, 2013 | 20.61 | 20.78 | 20.55 | 20.75 | 39,336,364 | +0.10(+0.47%) |
Nov 21, 2013 | 20.58 | 20.78 | 20.53 | 20.65 | 40,416,760 | +0.03(+0.16%) |
Nov 20, 2013 | 20.54 | 20.74 | 20.45 | 20.62 | 31,361,190 | +0.17(+0.82%) |
Nov 19, 2013 | 20.66 | 20.69 | 20.42 | 20.45 | 44,602,356 | -0.23(-1.09%) |
Nov 18, 2013 | 20.73 | 20.77 | 20.62 | 20.68 | 33,923,008 | -0.12(-0.59%) |
Nov 15, 2013 | 20.56 | 20.80 | 20.49 | 20.80 | 37,783,308 | +0.13(+0.62%) |
Nov 14, 2013 | 20.64 | 20.81 | 20.53 | 20.67 | 42,596,572 | +0.08(+0.41%) |
Nov 13, 2013 | 20.21 | 20.59 | 20.21 | 20.59 | 42,032,264 | +0.32(+1.56%) |
Nov 12, 2013 | 20.14 | 20.42 | 20.11 | 20.27 | 39,018,568 | +0.09(+0.45%) |
Nov 11, 2013 | 20.17 | 20.22 | 20.13 | 20.18 | 26,115,740 | -0.05(-0.26%) |
Nov 08, 2013 | 19.95 | 20.25 | 19.85 | 20.23 | 38,726,884 | +0.26(+1.33%) |
Nov 07, 2013 | 20.02 | 20.18 | 19.97 | 19.97 | 38,917,296 | -0.04(-0.19%) |
Nov 06, 2013 | 20.18 | 20.24 | 19.94 | 20.01 | 38,135,784 | -0.02(-0.10%) |
Nov 05, 2013 | 20.00 | 20.09 | 19.89 | 20.03 | 29,437,252 | -0.01(-0.06%) |
Nov 04, 2013 | 19.98 | 20.13 | 19.95 | 20.04 | 29,331,030 | +0.06(+0.29%) |
Nov 01, 2013 | 19.68 | 20.04 | 19.68 | 19.98 | 43,693,420 | +0.31(+1.58%) |
Oct 31, 2013 | 19.73 | 19.92 | 19.65 | 19.67 | 47,267,908 | -0.16(-0.79%) |
Oct 30, 2013 | 20.03 | 20.05 | 19.75 | 19.83 | 35,013,300 | -0.21(-1.02%) |
Oct 29, 2013 | 19.77 | 20.10 | 19.76 | 20.03 | 53,702,284 | +0.33(+1.66%) |
Oct 28, 2013 | 19.52 | 19.75 | 19.52 | 19.71 | 39,672,812 | +0.08(+0.42%) |
Oct 25, 2013 | 19.54 | 19.67 | 19.50 | 19.62 | 38,118,520 | +0.00(+0.00%) |
Oct 24, 2013 | 19.67 | 19.82 | 19.59 | 19.62 | 39,930,908 | +0.01(+0.03%) |
Oct 23, 2013 | 19.65 | 19.78 | 19.61 | 19.62 | 38,860,020 | -0.05(-0.26%) |
Oct 22, 2013 | 19.48 | 19.84 | 19.44 | 19.67 | 50,150,796 | +0.18(+0.92%) |
Oct 21, 2013 | 19.53 | 19.64 | 19.46 | 19.49 | 37,519,216 | -0.07(-0.36%) |
Oct 18, 2013 | 19.36 | 19.71 | 19.28 | 19.56 | 67,938,872 | +0.16(+0.83%) |
Oct 17, 2013 | 19.12 | 19.40 | 19.03 | 19.40 | 46,335,044 | +0.29(+1.54%) |
Oct 16, 2013 | 18.76 | 19.11 | 18.71 | 19.11 | 49,052,948 | +0.41(+2.19%) |
Oct 15, 2013 | 18.73 | 18.77 | 18.60 | 18.69 | 49,130,136 | -0.12(-0.65%) |
Oct 14, 2013 | 18.31 | 18.82 | 18.30 | 18.82 | 45,149,960 | +0.40(+2.19%) |
Oct 11, 2013 | 18.54 | 18.55 | 18.35 | 18.41 | 38,064,928 | -0.03(-0.17%) |
Oct 10, 2013 | 18.35 | 18.44 | 18.14 | 18.44 | 38,377,992 | +0.31(+1.70%) |
Oct 09, 2013 | 18.11 | 18.23 | 17.96 | 18.14 | 49,032,008 | +0.03(+0.18%) |
Oct 08, 2013 | 18.34 | 18.39 | 18.10 | 18.10 | 38,900,728 | -0.24(-1.33%) |
Oct 07, 2013 | 18.42 | 18.48 | 18.35 | 18.35 | 30,233,934 | -0.24(-1.31%) |
Oct 04, 2013 | 18.48 | 18.62 | 18.34 | 18.59 | 30,479,968 | +0.15(+0.80%) |
Oct 03, 2013 | 18.61 | 18.61 | 18.39 | 18.44 | 35,384,648 | -0.15(-0.83%) |
Oct 02, 2013 | 18.39 | 18.60 | 18.36 | 18.60 | 34,799,364 | +0.08(+0.42%) |
Oct 01, 2013 | 18.32 | 18.56 | 18.28 | 18.52 | 36,582,336 | +0.11(+0.57%) |
Sep 30, 2013 | 18.41 | 18.46 | 18.34 | 18.42 | 41,160,196 | -0.10(-0.54%) |
Sep 27, 2013 | 18.26 | 18.59 | 18.18 | 18.52 | 43,994,568 | +0.23(+1.26%) |
Sep 26, 2013 | 18.35 | 18.40 | 18.18 | 18.28 | 39,724,708 | +0.02(+0.11%) |
Sep 25, 2013 | 18.39 | 18.52 | 18.27 | 18.27 | 40,797,260 | -0.14(-0.77%) |
Sep 24, 2013 | 18.42 | 18.55 | 18.34 | 18.41 | 29,151,158 | -0.06(-0.31%) |
Sep 23, 2013 | 18.44 | 18.62 | 18.40 | 18.46 | 38,640,604 | -0.11(-0.59%) |
Sep 20, 2013 | 18.57 | 18.68 | 18.54 | 18.57 | 63,296,064 | +0.08(+0.45%) |
Sep 19, 2013 | 18.61 | 18.69 | 18.37 | 18.49 | 52,404,372 | -0.13(-0.69%) |
Sep 18, 2013 | 18.42 | 18.77 | 18.37 | 18.62 | 47,146,552 | +0.26(+1.40%) |
Sep 17, 2013 | 18.37 | 18.49 | 18.32 | 18.36 | 34,297,188 | -0.04(-0.24%) |
Sep 16, 2013 | 18.45 | 18.46 | 18.34 | 18.41 | 36,052,396 | +0.13(+0.70%) |
Sep 13, 2013 | 18.20 | 18.37 | 18.16 | 18.28 | 34,252,244 | +0.13(+0.71%) |
Sep 12, 2013 | 18.36 | 18.43 | 18.12 | 18.15 | 44,360,808 | -0.23(-1.26%) |
Sep 11, 2013 | 18.29 | 18.43 | 18.26 | 18.38 | 31,321,928 | +0.14(+0.77%) |
Sep 10, 2013 | 18.19 | 18.28 | 18.13 | 18.24 | 37,055,152 | +0.10(+0.53%) |
Sep 09, 2013 | 18.10 | 18.18 | 18.02 | 18.14 | 33,830,504 | +0.01(+0.07%) |
Sep 06, 2013 | 18.13 | 18.30 | 18.00 | 18.13 | 34,754,532 | +0.01(+0.04%) |
Sep 05, 2013 | 18.29 | 18.29 | 18.05 | 18.12 | 32,439,460 | -0.06(-0.35%) |
Sep 04, 2013 | 18.07 | 18.30 | 18.00 | 18.19 | 39,545,568 | +0.23(+1.29%) |
Sep 03, 2013 | 18.19 | 18.24 | 17.86 | 17.96 | 36,943,140 | -0.13(-0.71%) |
Aug 30, 2013 | 17.98 | 18.21 | 17.96 | 18.09 | 46,454,436 | +0.07(+0.39%) |
Aug 29, 2013 | 18.03 | 18.26 | 18.00 | 18.02 | 33,725,060 | -0.07(-0.39%) |
Aug 28, 2013 | 17.92 | 18.27 | 17.83 | 18.09 | 45,584,392 | +0.14(+0.77%) |
Aug 27, 2013 | 17.90 | 18.13 | 17.80 | 17.95 | 38,375,164 | -0.02(-0.09%) |
Aug 26, 2013 | 18.16 | 18.19 | 17.96 | 17.96 | 31,290,084 | -0.21(-1.13%) |
Aug 23, 2013 | 18.04 | 18.18 | 18.01 | 18.17 | 28,867,948 | +0.12(+0.64%) |
Aug 22, 2013 | 18.16 | 18.16 | 18.02 | 18.05 | 35,467,660 | -0.05(-0.28%) |
Aug 21, 2013 | 18.27 | 18.32 | 18.09 | 18.10 | 36,226,328 | -0.19(-1.02%) |
Aug 20, 2013 | 18.31 | 18.43 | 18.28 | 18.29 | 31,652,980 | +0.04(+0.25%) |
Aug 19, 2013 | 18.12 | 18.27 | 18.10 | 18.25 | 41,852,276 | +0.06(+0.32%) |
Aug 16, 2013 | 18.37 | 18.39 | 18.18 | 18.19 | 44,102,428 | -0.28(-1.49%) |
Aug 15, 2013 | 18.55 | 18.65 | 18.44 | 18.46 | 42,438,400 | -0.15(-0.79%) |
Aug 14, 2013 | 18.73 | 18.87 | 18.59 | 18.61 | 37,336,232 | -0.15(-0.82%) |
Aug 13, 2013 | 18.75 | 18.86 | 18.66 | 18.77 | 31,240,356 | +0.05(+0.27%) |
Aug 12, 2013 | 18.64 | 18.74 | 18.61 | 18.71 | 30,378,512 | -0.01(-0.07%) |
Aug 09, 2013 | 18.64 | 18.76 | 18.60 | 18.73 | 30,759,902 | +0.05(+0.27%) |
Aug 08, 2013 | 18.73 | 18.78 | 18.61 | 18.68 | 35,122,588 | -0.08(-0.44%) |
Aug 07, 2013 | 18.77 | 18.88 | 18.71 | 18.76 | 33,381,148 | -0.05(-0.27%) |
Aug 06, 2013 | 18.75 | 18.86 | 18.71 | 18.81 | 37,830,988 | +0.10(+0.51%) |
Aug 05, 2013 | 18.78 | 18.82 | 18.68 | 18.71 | 22,449,654 | -0.12(-0.61%) |
Aug 02, 2013 | 18.56 | 18.86 | 18.56 | 18.83 | 34,286,540 | +0.17(+0.89%) |
Aug 01, 2013 | 18.87 | 18.88 | 18.58 | 18.66 | 49,445,608 | -0.08(-0.41%) |
Jul 31, 2013 | 18.87 | 19.08 | 18.73 | 18.74 | 48,838,216 | -0.13(-0.68%) |
Jul 30, 2013 | 19.01 | 19.35 | 18.85 | 18.87 | 69,393,176 | +0.08(+0.44%) |
Jul 29, 2013 | 18.70 | 19.02 | 18.63 | 18.79 | 73,241,840 | +0.11(+0.58%) |
Jul 26, 2013 | 18.39 | 18.70 | 18.38 | 18.68 | 41,828,340 | +0.11(+0.62%) |
Jul 25, 2013 | 18.46 | 18.60 | 18.24 | 18.56 | 41,442,088 | -0.06(-0.31%) |
Jul 24, 2013 | 18.72 | 18.79 | 18.56 | 18.62 | 37,466,160 | -0.09(-0.48%) |
Jul 23, 2013 | 18.68 | 18.78 | 18.64 | 18.71 | 42,895,284 | +0.04(+0.24%) |
Jul 22, 2013 | 18.47 | 18.70 | 18.50 | 18.66 | 45,248,912 | +0.17(+0.89%) |
Jul 19, 2013 | 18.13 | 18.59 | 18.03 | 18.50 | 77,149,568 | +0.38(+2.11%) |
Jul 18, 2013 | 18.23 | 18.31 | 18.10 | 18.12 | 49,780,540 | -0.12(-0.65%) |
Jul 17, 2013 | 18.31 | 18.40 | 18.21 | 18.24 | 37,703,444 | -0.00(-0.02%) |
Jul 16, 2013 | 18.34 | 18.41 | 18.20 | 18.24 | 54,809,712 | -0.07(-0.38%) |
Jul 15, 2013 | 18.31 | 18.37 | 18.14 | 18.31 | 44,232,440 | -0.01(-0.07%) |
Jul 12, 2013 | 18.12 | 18.32 | 18.10 | 18.32 | 46,003,828 | +0.03(+0.14%) |
Jul 11, 2013 | 18.34 | 18.38 | 18.19 | 18.30 | 56,500,616 | +0.21(+1.16%) |
Jul 10, 2013 | 18.10 | 18.13 | 18.00 | 18.09 | 42,724,120 | +0.06(+0.32%) |
Jul 09, 2013 | 18.00 | 18.10 | 17.98 | 18.03 | 45,809,272 | +0.14(+0.78%) |
Jul 08, 2013 | 17.96 | 17.99 | 17.86 | 17.89 | 50,612,244 | +0.10(+0.57%) |
Jul 05, 2013 | 17.84 | 17.87 | 17.67 | 17.79 | 57,538,360 | +0.20(+1.16%) |
Jul 03, 2013 | 17.47 | 17.62 | 17.38 | 17.58 | 34,657,908 | -0.03(-0.18%) |
Jul 02, 2013 | 17.63 | 17.75 | 17.44 | 17.62 | 96,394,544 | -0.05(-0.29%) |
Jul 01, 2013 | 17.79 | 18.00 | 17.62 | 17.67 | 106,564,880 | -0.15(-0.82%) |
Jun 28, 2013 | 18.15 | 18.26 | 17.81 | 17.81 | 193,493,664 | -0.11(-0.60%) |
Jun 27, 2013 | 18.05 | 18.23 | 17.88 | 17.92 | 242,865,264 | +0.05(+0.28%) |
Jun 26, 2013 | 17.86 | 18.03 | 17.71 | 17.87 | 135,069,056 | +0.07(+0.39%) |
Jun 25, 2013 | 17.86 | 17.90 | 17.54 | 17.80 | 186,088,832 | +0.18(+1.01%) |
Jun 24, 2013 | 17.91 | 17.97 | 17.50 | 17.62 | 347,443,296 | -0.48(-2.64%) |
Jun 21, 2013 | 18.35 | 18.51 | 18.10 | 18.10 | 349,264,064 | -0.11(-0.61%) |
Jun 20, 2013 | 18.45 | 18.59 | 18.09 | 18.21 | 150,486,032 | -0.30(-1.60%) |
Jun 19, 2013 | 18.68 | 18.96 | 18.38 | 18.51 | 190,342,656 | -0.19(-1.02%) |
Jun 18, 2013 | 18.52 | 18.73 | 18.46 | 18.70 | 252,146,512 | +0.15(+0.82%) |
Jun 17, 2013 | 18.70 | 18.70 | 18.38 | 18.54 | 239,161,120 | +0.04(+0.24%) |
Jun 14, 2013 | 18.45 | 18.67 | 18.40 | 18.50 | 128,678,160 | +0.01(+0.03%) |
Jun 13, 2013 | 18.04 | 18.54 | 18.03 | 18.49 | 113,717,008 | +0.41(+2.29%) |
Jun 12, 2013 | 18.22 | 18.42 | 18.06 | 18.08 | 138,341,168 | +0.01(+0.04%) |
Jun 11, 2013 | 17.83 | 18.21 | 17.77 | 18.07 | 130,723,480 | +0.03(+0.18%) |
Jun 10, 2013 | 18.05 | 18.18 | 17.98 | 18.04 | 104,561,736 | +0.07(+0.39%) |
Jun 07, 2013 | 17.96 | 18.20 | 17.82 | 17.97 | 132,054,992 | +0.10(+0.53%) |
Jun 06, 2013 | 17.48 | 17.90 | 17.42 | 17.88 | 129,688,032 | +0.40(+2.29%) |
Jun 05, 2013 | 17.63 | 17.79 | 17.41 | 17.48 | 111,962,192 | -0.11(-0.65%) |
Jun 04, 2013 | 17.70 | 17.84 | 17.38 | 17.59 | 110,030,888 | -0.06(-0.32%) |
Jun 03, 2013 | 17.36 | 17.66 | 17.25 | 17.65 | 90,577,616 | +0.33(+1.91%) |
May 31, 2013 | 17.98 | 17.98 | 17.32 | 17.32 | 141,077,568 | -0.65(-3.61%) |
May 30, 2013 | 18.04 | 18.09 | 17.88 | 17.96 | 67,803,904 | -0.02(-0.11%) |
May 29, 2013 | 18.35 | 18.38 | 17.87 | 17.98 | 76,835,808 | -0.46(-2.52%) |
May 28, 2013 | 18.63 | 18.76 | 18.40 | 18.45 | 59,520,556 | -0.02(-0.10%) |
May 24, 2013 | 18.35 | 18.51 | 18.24 | 18.47 | 55,167,080 | -0.04(-0.24%) |
May 23, 2013 | 18.49 | 18.65 | 18.35 | 18.51 | 81,309,112 | -0.12(-0.65%) |
May 22, 2013 | 18.79 | 19.10 | 18.58 | 18.63 | 131,582,176 | +0.33(+1.81%) |
May 21, 2013 | 18.26 | 18.33 | 18.00 | 18.30 | 69,359,520 | +0.05(+0.28%) |
May 20, 2013 | 18.42 | 18.45 | 18.22 | 18.25 | 50,544,392 | -0.17(-0.90%) |
May 17, 2013 | 18.58 | 18.68 | 18.33 | 18.42 | 59,193,288 | -0.18(-0.99%) |
May 16, 2013 | 18.74 | 18.81 | 18.58 | 18.60 | 43,416,976 | -0.20(-1.05%) |
May 15, 2013 | 18.70 | 18.88 | 18.55 | 18.80 | 46,446,196 | +0.12(+0.65%) |
May 13, 2013 | 18.28 | 18.68 | 18.23 | 18.68 | 52,755,828 | +0.41(+2.26%) |
May 10, 2013 | 18.18 | 18.31 | 18.17 | 18.26 | 52,003,024 | +0.08(+0.42%) |
May 09, 2013 | 18.28 | 18.30 | 18.07 | 18.19 | 43,758,100 | -0.08(-0.45%) |
May 08, 2013 | 18.37 | 18.45 | 18.17 | 18.27 | 48,352,596 | -0.04(-0.21%) |
May 07, 2013 | 18.22 | 18.40 | 18.18 | 18.31 | 49,082,180 | +0.20(+1.08%) |
May 06, 2013 | 18.25 | 18.25 | 18.10 | 18.11 | 52,499,416 | -0.15(-0.83%) |
May 03, 2013 | 18.62 | 18.46 | 18.10 | 18.26 | 69,493,488 | -0.20(-1.06%) |
May 02, 2013 | 18.31 | 18.50 | 18.28 | 18.46 | 50,519,440 | +0.23(+1.28%) |
May 01, 2013 | 18.18 | 18.75 | 18.16 | 18.23 | 71,500,952 | -0.11(-0.58%) |
Apr 30, 2013 | 18.55 | 18.85 | 18.31 | 18.33 | 111,047,888 | -0.86(-4.47%) |
Apr 29, 2013 | 19.00 | 19.29 | 18.88 | 19.19 | 43,967,984 | +0.21(+1.13%) |
Apr 26, 2013 | 18.43 | 19.03 | 18.93 | 18.98 | 85,660,960 | -0.11(-0.56%) |
Apr 25, 2013 | 19.33 | 19.34 | 18.87 | 19.08 | 56,390,776 | -0.21(-1.11%) |
Apr 24, 2013 | 19.60 | 19.63 | 19.27 | 19.30 | 49,973,752 | -0.30(-1.54%) |
Apr 23, 2013 | 19.54 | 19.65 | 19.31 | 19.60 | 52,503,164 | +0.09(+0.48%) |
Apr 22, 2013 | 19.60 | 19.61 | 19.40 | 19.51 | 41,373,512 | -0.08(-0.42%) |
Apr 19, 2013 | 19.38 | 19.59 | 19.30 | 19.59 | 46,354,112 | +0.30(+1.54%) |
Apr 18, 2013 | 19.46 | 19.51 | 19.22 | 19.29 | 50,403,388 | -0.18(-0.91%) |
Apr 17, 2013 | 19.42 | 19.51 | 19.25 | 19.47 | 51,126,276 | -0.04(-0.23%) |
Apr 16, 2013 | 19.26 | 19.54 | 19.22 | 19.51 | 49,881,992 | +0.31(+1.61%) |
Apr 15, 2013 | 19.30 | 19.54 | 19.20 | 19.20 | 74,391,600 | -0.14(-0.72%) |
Apr 12, 2013 | 19.20 | 19.47 | 19.20 | 19.34 | 61,942,200 | +0.02(+0.10%) |
Apr 11, 2013 | 18.88 | 19.44 | 18.87 | 19.32 | 86,667,792 | +0.45(+2.41%) |
Apr 10, 2013 | 18.60 | 18.92 | 18.57 | 18.87 | 64,977,092 | +0.51(+2.78%) |
Apr 09, 2013 | 18.31 | 18.51 | 18.26 | 18.36 | 43,674,016 | -0.03(-0.17%) |
Apr 08, 2013 | 18.29 | 18.40 | 18.06 | 18.39 | 41,158,796 | +0.04(+0.21%) |
Apr 05, 2013 | 18.26 | 18.42 | 18.24 | 18.35 | 48,266,188 | -0.04(-0.21%) |
Apr 04, 2013 | 18.40 | 18.57 | 18.31 | 18.39 | 48,415,676 | +0.08(+0.45%) |
Apr 03, 2013 | 18.43 | 18.50 | 18.21 | 18.31 | 54,759,316 | -0.13(-0.68%) |
Apr 02, 2013 | 18.27 | 18.49 | 18.25 | 18.43 | 38,728,740 | +0.25(+1.35%) |
Apr 01, 2013 | 18.13 | 18.19 | 18.09 | 18.19 | 30,580,636 | -0.01(-0.07%) |
Mar 28, 2013 | 18.07 | 18.23 | 18.05 | 18.20 | 44,306,424 | +0.14(+0.77%) |
Mar 27, 2013 | 17.99 | 18.07 | 17.94 | 18.06 | 37,382,420 | +0.03(+0.14%) |
Mar 26, 2013 | 17.82 | 18.07 | 17.80 | 18.04 | 50,498,300 | +0.28(+1.56%) |
Mar 25, 2013 | 17.94 | 17.98 | 17.65 | 17.76 | 48,706,584 | -0.14(-0.78%) |
Mar 22, 2013 | 17.73 | 17.90 | 17.73 | 17.90 | 36,630,104 | +0.17(+0.96%) |
Mar 21, 2013 | 17.77 | 17.86 | 17.67 | 17.73 | 37,394,112 | -0.11(-0.64%) |
Mar 20, 2013 | 17.77 | 17.91 | 17.73 | 17.84 | 48,673,584 | +0.19(+1.07%) |
Mar 19, 2013 | 17.72 | 17.80 | 17.60 | 17.65 | 42,984,220 | -0.03(-0.18%) |
Mar 18, 2013 | 17.49 | 17.81 | 17.49 | 17.68 | 46,495,404 | +0.01(+0.07%) |
Mar 15, 2013 | 17.56 | 17.70 | 17.50 | 17.67 | 100,148,032 | -0.06(-0.32%) |
Mar 14, 2013 | 17.68 | 17.73 | 17.58 | 17.73 | 44,061,796 | +0.06(+0.32%) |
Mar 13, 2013 | 17.61 | 17.71 | 17.53 | 17.67 | 39,225,796 | +0.05(+0.29%) |
Mar 12, 2013 | 17.80 | 17.80 | 17.58 | 17.62 | 47,115,440 | -0.20(-1.10%) |
Mar 11, 2013 | 17.76 | 17.85 | 17.72 | 17.82 | 40,426,244 | +0.04(+0.21%) |
Mar 08, 2013 | 17.87 | 17.89 | 17.68 | 17.78 | 42,867,636 | -0.05(-0.28%) |
Mar 07, 2013 | 17.77 | 17.90 | 17.73 | 17.83 | 43,913,488 | +0.09(+0.53%) |
Mar 06, 2013 | 17.72 | 17.79 | 17.61 | 17.73 | 43,004,196 | +0.03(+0.18%) |
Mar 05, 2013 | 17.51 | 17.78 | 17.51 | 17.70 | 49,318,968 | +0.24(+1.37%) |
Mar 04, 2013 | 17.22 | 17.47 | 17.19 | 17.46 | 39,530,612 | +0.19(+1.10%) |
Mar 01, 2013 | 17.14 | 17.31 | 17.12 | 17.27 | 46,090,028 | +0.01(+0.07%) |
Feb 28, 2013 | 17.36 | 17.43 | 17.26 | 17.26 | 47,726,916 | -0.03(-0.15%) |
Feb 27, 2013 | 16.98 | 17.37 | 16.98 | 17.29 | 38,665,748 | +0.24(+1.41%) |
Feb 26, 2013 | 16.96 | 17.09 | 16.91 | 17.05 | 47,546,596 | +0.12(+0.71%) |
Feb 25, 2013 | 17.16 | 17.23 | 16.93 | 16.93 | 56,354,208 | -0.34(-1.97%) |
Feb 22, 2013 | 17.33 | 17.34 | 17.11 | 17.27 | 47,135,668 | -0.02(-0.11%) |
Feb 21, 2013 | 17.29 | 17.37 | 17.17 | 17.29 | 38,880,644 | -0.10(-0.58%) |
Feb 20, 2013 | 17.44 | 17.50 | 17.37 | 17.39 | 41,318,520 | -0.09(-0.51%) |
Feb 19, 2013 | 17.28 | 17.48 | 17.27 | 17.48 | 45,066,840 | +0.26(+1.54%) |
Feb 15, 2013 | 17.12 | 17.30 | 17.10 | 17.21 | 46,906,532 | +0.15(+0.85%) |
Feb 14, 2013 | 16.97 | 17.12 | 16.91 | 17.07 | 38,387,824 | +0.04(+0.22%) |
Feb 13, 2013 | 17.03 | 17.15 | 16.92 | 17.03 | 37,902,700 | +0.01(+0.04%) |
Feb 12, 2013 | 17.12 | 17.14 | 17.02 | 17.02 | 33,552,330 | -0.09(-0.55%) |
Feb 11, 2013 | 16.96 | 17.17 | 16.96 | 17.12 | 41,704,956 | +0.16(+0.97%) |
Feb 08, 2013 | 17.00 | 17.05 | 16.90 | 16.95 | 59,373,816 | -0.05(-0.30%) |
Feb 07, 2013 | 17.24 | 17.25 | 16.98 | 17.00 | 60,916,704 | -0.23(-1.32%) |
Feb 06, 2013 | 17.29 | 17.34 | 17.21 | 17.23 | 43,983,472 | +0.09(+0.55%) |
Feb 04, 2013 | 17.26 | 17.33 | 17.14 | 17.14 | 48,925,356 | -0.29(-1.66%) |