Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.32 | 22.99 | 21.49 | 21.64 | 1,660,755 | -0.59(-2.66%) |
Jan 30, 2014 | 21.34 | 22.33 | 21.33 | 22.23 | 733,941 | +0.89(+4.18%) |
Jan 29, 2014 | 21.51 | 21.89 | 21.24 | 21.34 | 755,955 | -0.37(-1.70%) |
Jan 28, 2014 | 21.26 | 21.70 | 21.18 | 21.70 | 528,880 | +0.48(+2.24%) |
Jan 27, 2014 | 21.44 | 21.61 | 20.92 | 21.23 | 903,068 | -0.21(-1.00%) |
Jan 24, 2014 | 21.98 | 22.02 | 21.42 | 21.44 | 657,974 | -0.62(-2.81%) |
Jan 23, 2014 | 22.31 | 22.40 | 22.00 | 22.06 | 528,121 | -0.22(-1.00%) |
Jan 22, 2014 | 22.31 | 22.49 | 22.02 | 22.29 | 700,595 | +0.04(+0.17%) |
Jan 21, 2014 | 22.16 | 22.38 | 22.05 | 22.25 | 643,353 | +0.07(+0.31%) |
Jan 17, 2014 | 22.39 | 22.18 | 22.18 | 22.18 | 538,020 | -0.19(-0.87%) |
Jan 16, 2014 | 22.51 | 22.70 | 22.33 | 22.37 | 567,450 | -0.17(-0.77%) |
Jan 15, 2014 | 22.85 | 22.94 | 22.54 | 22.55 | 546,735 | -0.30(-1.32%) |
Jan 14, 2014 | 22.64 | 23.03 | 22.64 | 22.85 | 518,906 | +0.25(+1.12%) |
Jan 13, 2014 | 22.76 | 22.81 | 22.45 | 22.60 | 356,327 | -0.27(-1.19%) |
Jan 10, 2014 | 22.59 | 22.95 | 22.53 | 22.87 | 948,482 | +0.35(+1.55%) |
Jan 09, 2014 | 22.99 | 23.03 | 22.50 | 22.52 | 699,621 | -0.38(-1.65%) |
Jan 08, 2014 | 22.74 | 23.55 | 22.74 | 22.90 | 1,648,162 | +0.24(+1.07%) |
Jan 07, 2014 | 22.94 | 23.43 | 22.65 | 22.65 | 634,666 | -0.24(-1.06%) |
Jan 06, 2014 | 23.42 | 23.52 | 22.67 | 22.90 | 714,176 | -0.44(-1.87%) |
Jan 03, 2014 | 23.24 | 23.40 | 23.23 | 23.33 | 293,219 | +0.09(+0.38%) |
Jan 02, 2014 | 23.05 | 23.29 | 22.82 | 23.25 | 722,860 | +0.16(+0.71%) |
Dec 31, 2013 | 23.29 | 23.08 | 23.08 | 23.08 | 354,042 | -0.15(-0.63%) |
Dec 30, 2013 | 22.80 | 23.38 | 22.75 | 23.23 | 510,555 | +0.36(+1.57%) |
Dec 27, 2013 | 22.30 | 22.97 | 22.30 | 22.87 | 460,326 | +0.06(+0.26%) |
Dec 26, 2013 | 22.57 | 22.81 | 22.24 | 22.81 | 380,417 | +0.29(+1.29%) |
Dec 24, 2013 | 22.20 | 22.57 | 22.15 | 22.52 | 211,088 | +0.38(+1.71%) |
Dec 23, 2013 | 22.23 | 22.23 | 21.84 | 22.14 | 299,602 | -0.05(-0.22%) |
Dec 20, 2013 | 21.34 | 22.23 | 21.27 | 22.19 | 1,623,898 | +0.85(+4.00%) |
Dec 19, 2013 | 21.33 | 21.36 | 21.22 | 21.34 | 240,179 | +0.05(+0.23%) |
Dec 18, 2013 | 20.79 | 21.42 | 20.79 | 21.29 | 464,598 | +0.47(+2.24%) |
Dec 17, 2013 | 20.99 | 21.28 | 20.62 | 20.82 | 904,047 | -0.14(-0.65%) |
Dec 16, 2013 | 21.11 | 21.37 | 20.66 | 20.96 | 578,433 | -0.14(-0.64%) |
Dec 13, 2013 | 21.27 | 21.34 | 20.83 | 21.09 | 281,649 | -0.07(-0.32%) |
Dec 12, 2013 | 21.24 | 21.49 | 21.07 | 21.16 | 456,444 | -0.14(-0.64%) |
Dec 11, 2013 | 21.34 | 21.43 | 20.95 | 21.30 | 592,733 | -0.04(-0.18%) |
Dec 10, 2013 | 21.32 | 21.43 | 21.20 | 21.34 | 366,141 | -0.01(-0.05%) |
Dec 09, 2013 | 21.68 | 21.71 | 21.26 | 21.34 | 510,780 | -0.31(-1.43%) |
Dec 06, 2013 | 21.60 | 21.73 | 21.34 | 21.66 | 477,998 | +0.30(+1.41%) |
Dec 05, 2013 | 21.42 | 21.75 | 21.29 | 21.35 | 618,168 | -0.14(-0.63%) |
Dec 04, 2013 | 21.10 | 21.64 | 21.00 | 21.49 | 712,669 | +0.35(+1.65%) |
Dec 03, 2013 | 20.95 | 21.20 | 20.88 | 21.14 | 847,385 | +0.10(+0.46%) |
Dec 02, 2013 | 20.75 | 21.09 | 20.59 | 21.04 | 866,856 | +0.23(+1.12%) |
Nov 29, 2013 | 21.01 | 21.11 | 20.69 | 20.81 | 443,634 | -0.10(-0.46%) |
Nov 27, 2013 | 20.47 | 20.91 | 20.37 | 20.91 | 850,277 | +0.53(+2.62%) |
Nov 26, 2013 | 20.65 | 20.67 | 20.16 | 20.37 | 1,043,846 | -0.44(-2.10%) |
Nov 25, 2013 | 20.97 | 21.20 | 20.48 | 20.81 | 1,482,852 | -0.01(-0.05%) |
Nov 22, 2013 | 20.44 | 21.51 | 19.79 | 20.82 | 1,609,557 | +1.11(+5.61%) |
Nov 21, 2013 | 19.66 | 19.94 | 19.36 | 19.71 | 1,016,016 | +0.16(+0.79%) |
Nov 20, 2013 | 20.02 | 20.06 | 19.39 | 19.56 | 599,532 | -0.42(-2.09%) |
Nov 19, 2013 | 20.30 | 20.40 | 19.91 | 19.98 | 409,894 | -0.37(-1.81%) |
Nov 18, 2013 | 20.20 | 20.44 | 20.08 | 20.35 | 288,838 | +0.22(+1.11%) |
Nov 15, 2013 | 20.09 | 20.26 | 19.98 | 20.12 | 590,473 | -0.01(-0.05%) |
Nov 14, 2013 | 20.48 | 20.63 | 20.09 | 20.13 | 256,586 | +0.15(+0.73%) |
Nov 12, 2013 | 19.59 | 20.10 | 19.56 | 19.99 | 554,232 | +0.38(+1.93%) |
Nov 11, 2013 | 19.12 | 19.70 | 18.99 | 19.61 | 372,022 | +0.43(+2.23%) |
Nov 08, 2013 | 19.11 | 19.35 | 19.03 | 19.18 | 776,100 | +0.05(+0.25%) |
Nov 07, 2013 | 19.50 | 19.50 | 18.82 | 19.13 | 703,792 | -0.33(-1.70%) |
Nov 06, 2013 | 19.61 | 19.70 | 19.38 | 19.46 | 330,987 | -0.06(-0.30%) |
Nov 05, 2013 | 19.61 | 19.65 | 19.25 | 19.52 | 408,436 | -0.12(-0.59%) |
Nov 04, 2013 | 19.30 | 19.67 | 19.26 | 19.64 | 613,269 | +0.36(+1.86%) |
Nov 01, 2013 | 19.44 | 19.65 | 19.20 | 19.28 | 504,551 | -0.20(-1.05%) |
Oct 31, 2013 | 19.23 | 19.55 | 19.06 | 19.48 | 569,971 | +0.26(+1.36%) |
Oct 30, 2013 | 19.41 | 19.57 | 19.21 | 19.22 | 441,128 | -0.21(-1.10%) |
Oct 29, 2013 | 19.42 | 19.60 | 19.28 | 19.43 | 437,594 | +0.01(+0.05%) |
Oct 28, 2013 | 19.25 | 19.72 | 19.20 | 19.42 | 646,799 | +0.28(+1.47%) |
Oct 25, 2013 | 19.35 | 19.36 | 19.02 | 19.14 | 663,862 | -0.14(-0.70%) |
Oct 24, 2013 | 19.13 | 19.28 | 18.89 | 19.28 | 736,520 | +0.23(+1.22%) |
Oct 23, 2013 | 18.81 | 19.33 | 18.77 | 19.05 | 883,142 | +0.21(+1.13%) |
Oct 22, 2013 | 18.64 | 19.10 | 18.49 | 18.83 | 1,080,709 | +0.28(+1.52%) |
Oct 21, 2013 | 18.36 | 18.67 | 18.20 | 18.55 | 620,746 | +0.22(+1.22%) |
Oct 18, 2013 | 18.52 | 18.64 | 17.95 | 18.33 | 689,499 | -0.05(-0.26%) |
Oct 17, 2013 | 17.95 | 18.50 | 17.78 | 18.38 | 1,015,714 | +0.39(+2.16%) |
Oct 16, 2013 | 17.76 | 18.49 | 17.65 | 17.99 | 708,266 | +0.41(+2.32%) |
Oct 15, 2013 | 18.04 | 18.09 | 17.55 | 17.58 | 802,838 | -0.52(-2.89%) |
Oct 14, 2013 | 17.81 | 18.29 | 17.78 | 18.10 | 643,821 | +0.23(+1.30%) |
Oct 11, 2013 | 17.82 | 18.04 | 17.75 | 17.87 | 886,331 | +0.04(+0.22%) |
Oct 10, 2013 | 18.34 | 18.43 | 17.75 | 17.83 | 925,790 | -0.28(-1.55%) |
Oct 09, 2013 | 18.36 | 18.41 | 18.01 | 18.11 | 531,558 | -0.17(-0.95%) |
Oct 08, 2013 | 18.36 | 18.40 | 17.88 | 18.29 | 955,827 | -0.03(-0.16%) |
Oct 07, 2013 | 18.83 | 18.83 | 18.23 | 18.32 | 677,943 | -0.55(-2.93%) |
Oct 04, 2013 | 19.34 | 19.37 | 18.82 | 18.87 | 724,988 | -0.41(-2.11%) |
Oct 03, 2013 | 19.44 | 19.52 | 19.12 | 19.28 | 599,874 | -0.13(-0.65%) |
Oct 02, 2013 | 19.49 | 19.63 | 19.11 | 19.40 | 531,221 | -0.11(-0.55%) |
Oct 01, 2013 | 19.38 | 19.80 | 19.36 | 19.51 | 515,272 | -0.36(-1.81%) |
Sep 27, 2013 | 19.04 | 20.07 | 18.63 | 19.87 | 1,976,241 | +0.75(+3.91%) |
Sep 26, 2013 | 19.93 | 20.26 | 18.89 | 19.12 | 3,244,750 | -1.10(-5.42%) |
Sep 25, 2013 | 20.39 | 20.77 | 20.17 | 20.22 | 2,228,285 | +0.05(+0.24%) |
Sep 24, 2013 | 19.28 | 20.17 | 18.83 | 20.17 | 1,557,377 | +0.92(+4.79%) |
Sep 23, 2013 | 19.87 | 19.95 | 19.00 | 19.25 | 1,430,558 | -0.92(-4.57%) |
Sep 20, 2013 | 20.07 | 20.46 | 19.58 | 20.17 | 1,746,178 | +0.17(+0.87%) |
Sep 19, 2013 | 20.40 | 20.43 | 18.96 | 20.00 | 5,722,456 | -0.42(-2.04%) |
Sep 18, 2013 | 21.31 | 22.06 | 20.38 | 20.41 | 2,472,208 | -0.81(-3.80%) |
Sep 17, 2013 | 24.26 | 24.33 | 19.21 | 21.22 | 7,566,369 | -3.03(-12.48%) |
Sep 16, 2013 | 25.04 | 24.54 | 24.04 | 24.25 | 1,432,619 | +0.71(+3.01%) |
Sep 13, 2013 | 23.64 | 24.50 | 23.52 | 23.54 | 443,518 | +0.21(+0.91%) |
Sep 12, 2013 | 23.38 | 23.45 | 23.16 | 23.32 | 195,488 | +0.00(+0.00%) |
Sep 11, 2013 | 23.12 | 23.38 | 23.09 | 23.32 | 262,136 | +0.13(+0.54%) |
Sep 10, 2013 | 22.97 | 23.29 | 22.85 | 23.20 | 319,427 | +0.40(+1.74%) |
Sep 09, 2013 | 22.50 | 23.10 | 22.37 | 22.80 | 322,701 | +0.28(+1.25%) |
Sep 06, 2013 | 22.59 | 22.70 | 22.10 | 22.52 | 136,862 | +0.11(+0.48%) |
Sep 05, 2013 | 22.33 | 22.70 | 22.33 | 22.41 | 196,977 | -0.03(-0.13%) |
Sep 04, 2013 | 22.12 | 22.68 | 22.12 | 22.44 | 714,271 | +0.20(+0.92%) |
Sep 03, 2013 | 22.49 | 22.64 | 22.10 | 22.24 | 366,505 | -0.09(-0.39%) |
Aug 30, 2013 | 21.74 | 22.33 | 21.73 | 22.32 | 460,716 | +0.17(+0.79%) |
Aug 29, 2013 | 21.84 | 22.16 | 21.67 | 22.15 | 235,469 | +0.05(+0.22%) |
Aug 28, 2013 | 22.31 | 22.35 | 21.86 | 22.10 | 400,153 | -0.18(-0.83%) |
Aug 27, 2013 | 22.46 | 22.52 | 22.16 | 22.29 | 306,806 | -0.43(-1.88%) |
Aug 26, 2013 | 22.64 | 23.01 | 22.46 | 22.71 | 419,469 | +0.06(+0.26%) |
Aug 23, 2013 | 22.32 | 22.70 | 22.31 | 22.65 | 373,612 | +0.38(+1.70%) |
Aug 22, 2013 | 22.34 | 22.43 | 21.97 | 22.28 | 610,369 | +0.01(+0.04%) |
Aug 21, 2013 | 21.87 | 22.53 | 21.87 | 22.27 | 230,150 | -0.13(-0.56%) |
Aug 20, 2013 | 22.17 | 22.75 | 22.00 | 22.39 | 685,196 | +0.17(+0.79%) |
Aug 19, 2013 | 22.18 | 22.37 | 22.12 | 22.22 | 558,744 | -0.12(-0.52%) |
Aug 16, 2013 | 22.17 | 22.35 | 21.99 | 22.33 | 903,992 | +0.18(+0.83%) |
Aug 15, 2013 | 21.98 | 22.18 | 21.42 | 22.15 | 657,247 | -0.12(-0.52%) |
Aug 14, 2013 | 22.30 | 22.41 | 22.07 | 22.27 | 336,357 | +0.00(+0.00%) |
Aug 13, 2013 | 22.55 | 22.55 | 22.18 | 22.27 | 716,936 | -0.29(-1.29%) |
Aug 12, 2013 | 22.15 | 22.60 | 22.04 | 22.56 | 324,445 | +0.16(+0.74%) |
Aug 09, 2013 | 23.09 | 23.09 | 21.98 | 22.39 | 478,647 | -0.05(-0.22%) |
Aug 08, 2013 | 22.49 | 22.51 | 22.19 | 22.44 | 464,600 | +0.03(+0.13%) |
Aug 07, 2013 | 22.40 | 22.58 | 22.30 | 22.41 | 325,205 | -0.10(-0.43%) |
Aug 06, 2013 | 22.64 | 22.70 | 22.27 | 22.51 | 596,009 | -0.41(-1.78%) |
Aug 05, 2013 | 22.56 | 23.23 | 22.32 | 22.92 | 670,227 | +0.31(+1.37%) |
Aug 02, 2013 | 22.52 | 22.90 | 22.03 | 22.61 | 710,522 | -0.05(-0.21%) |
Aug 01, 2013 | 22.49 | 22.70 | 22.29 | 22.65 | 623,293 | +0.28(+1.26%) |
Jul 31, 2013 | 22.32 | 22.54 | 22.19 | 22.37 | 471,204 | +0.03(+0.13%) |
Jul 30, 2013 | 22.53 | 22.53 | 22.14 | 22.34 | 383,569 | -0.04(-0.17%) |
Jul 29, 2013 | 22.41 | 22.57 | 22.28 | 22.38 | 289,847 | -0.14(-0.60%) |
Jul 26, 2013 | 22.29 | 22.75 | 22.14 | 22.52 | 913,536 | +0.02(+0.09%) |
Jul 25, 2013 | 22.54 | 22.64 | 22.21 | 22.50 | 585,414 | -0.14(-0.60%) |
Jul 24, 2013 | 22.49 | 22.77 | 21.61 | 22.64 | 536,169 | +0.15(+0.65%) |
Jul 23, 2013 | 22.64 | 22.64 | 22.20 | 22.49 | 543,234 | -0.16(-0.69%) |
Jul 22, 2013 | 22.66 | 22.80 | 22.36 | 22.64 | 461,381 | +0.26(+1.17%) |
Jul 19, 2013 | 22.85 | 23.12 | 22.31 | 22.38 | 1,413,194 | -0.89(-3.83%) |
Jul 18, 2013 | 21.66 | 23.32 | 21.59 | 23.28 | 7,989,690 | +2.08(+9.79%) |
Jul 17, 2013 | 20.36 | 21.42 | 20.13 | 21.20 | 1,910,407 | +0.82(+4.00%) |
Jul 16, 2013 | 20.11 | 20.84 | 19.96 | 20.38 | 1,586,500 | -1.21(-5.62%) |
Jul 15, 2013 | 21.63 | 21.90 | 21.30 | 21.60 | 367,863 | +0.05(+0.23%) |
Jul 12, 2013 | 21.69 | 21.84 | 20.07 | 21.55 | 355,695 | -0.29(-1.33%) |
Jul 11, 2013 | 21.75 | 22.34 | 21.55 | 21.84 | 385,251 | +0.33(+1.53%) |
Jul 10, 2013 | 21.28 | 21.71 | 21.25 | 21.51 | 327,583 | -0.66(-2.98%) |
Jul 09, 2013 | 22.34 | 22.41 | 21.78 | 22.17 | 327,383 | -0.02(-0.09%) |
Jul 08, 2013 | 22.08 | 22.31 | 22.00 | 22.19 | 187,146 | +0.07(+0.31%) |
Jul 05, 2013 | 21.76 | 22.22 | 21.64 | 22.12 | 216,483 | +0.71(+3.31%) |
Jul 03, 2013 | 21.66 | 21.68 | 21.33 | 21.41 | 132,930 | -0.31(-1.43%) |
Jul 02, 2013 | 22.08 | 22.28 | 21.30 | 21.72 | 410,775 | -0.29(-1.32%) |
Jul 01, 2013 | 21.78 | 22.34 | 21.63 | 22.01 | 1,076,725 | +0.60(+2.81%) |
Jun 28, 2013 | 21.44 | 21.69 | 21.24 | 21.41 | 2,888,538 | +0.04(+0.18%) |
Jun 26, 2013 | 21.75 | 21.75 | 21.29 | 21.37 | 577,561 | -0.26(-1.21%) |
Jun 25, 2013 | 21.88 | 21.98 | 21.53 | 21.64 | 577,176 | +0.03(+0.13%) |
Jun 24, 2013 | 22.18 | 22.42 | 21.44 | 21.61 | 535,264 | -0.67(-3.00%) |
Jun 21, 2013 | 22.44 | 22.50 | 21.91 | 22.28 | 510,261 | -0.08(-0.35%) |
Jun 20, 2013 | 22.69 | 22.69 | 22.10 | 22.35 | 309,305 | -0.59(-2.58%) |
Jun 19, 2013 | 23.33 | 23.33 | 22.65 | 22.95 | 321,528 | -0.18(-0.80%) |
Jun 18, 2013 | 23.53 | 23.55 | 22.98 | 23.13 | 572,499 | -0.30(-1.28%) |
Jun 17, 2013 | 23.04 | 23.48 | 22.76 | 23.43 | 496,481 | +0.69(+3.03%) |
Jun 14, 2013 | 22.43 | 22.98 | 22.43 | 22.74 | 378,959 | +0.24(+1.08%) |
Jun 13, 2013 | 21.54 | 22.50 | 21.28 | 22.50 | 505,764 | +0.91(+4.22%) |
Jun 12, 2013 | 22.29 | 22.42 | 21.57 | 21.59 | 258,725 | -0.64(-2.88%) |
Jun 11, 2013 | 22.88 | 22.92 | 22.19 | 22.23 | 319,686 | -0.74(-3.21%) |
Jun 10, 2013 | 22.80 | 23.22 | 22.55 | 22.97 | 389,766 | +0.26(+1.15%) |
Jun 07, 2013 | 22.29 | 22.76 | 21.83 | 22.70 | 664,782 | +0.48(+2.14%) |
Jun 06, 2013 | 20.82 | 22.26 | 20.61 | 22.23 | 543,557 | +1.35(+6.46%) |
Jun 05, 2013 | 20.81 | 21.02 | 20.54 | 20.88 | 312,765 | +0.21(+1.03%) |
Jun 04, 2013 | 20.43 | 21.70 | 20.25 | 20.67 | 675,068 | +0.12(+0.57%) |
Jun 03, 2013 | 20.36 | 20.76 | 20.21 | 20.55 | 1,042,597 | +0.16(+0.81%) |
May 31, 2013 | 20.57 | 20.58 | 20.33 | 20.38 | 1,020,452 | -0.14(-0.66%) |
May 30, 2013 | 20.33 | 20.57 | 20.25 | 20.52 | 562,658 | +0.18(+0.91%) |
May 29, 2013 | 20.31 | 20.37 | 20.12 | 20.34 | 250,400 | -0.18(-0.90%) |
May 28, 2013 | 20.37 | 20.70 | 19.95 | 20.52 | 650,829 | +0.36(+1.78%) |
May 24, 2013 | 20.04 | 20.33 | 19.97 | 20.16 | 367,596 | +0.07(+0.34%) |
May 23, 2013 | 19.88 | 20.36 | 19.25 | 20.09 | 435,759 | -0.01(-0.05%) |
May 22, 2013 | 20.57 | 20.69 | 19.93 | 20.10 | 924,861 | -0.53(-2.59%) |
May 21, 2013 | 20.55 | 20.83 | 20.48 | 20.64 | 424,925 | +0.02(+0.09%) |
May 20, 2013 | 20.62 | 20.87 | 20.51 | 20.62 | 463,956 | +0.00(+0.00%) |
May 17, 2013 | 20.59 | 20.81 | 20.14 | 20.62 | 523,073 | +0.01(+0.05%) |
May 16, 2013 | 20.33 | 20.85 | 20.22 | 20.61 | 474,620 | +0.18(+0.90%) |
May 15, 2013 | 20.42 | 20.84 | 20.32 | 20.42 | 566,572 | +0.22(+1.10%) |
May 13, 2013 | 20.12 | 20.26 | 19.66 | 20.20 | 330,553 | +0.08(+0.39%) |
May 10, 2013 | 19.30 | 20.34 | 19.30 | 20.12 | 1,205,198 | +0.74(+3.80%) |
May 09, 2013 | 19.30 | 19.45 | 19.11 | 19.39 | 474,394 | +0.01(+0.05%) |
May 08, 2013 | 19.40 | 19.40 | 19.21 | 19.38 | 336,239 | -0.16(-0.84%) |
May 07, 2013 | 19.38 | 19.60 | 19.23 | 19.54 | 625,108 | +0.03(+0.15%) |
May 06, 2013 | 19.11 | 19.55 | 18.91 | 19.51 | 1,092,285 | +0.46(+2.39%) |
May 03, 2013 | 18.43 | 19.19 | 18.63 | 19.06 | 1,864,033 | +0.43(+2.29%) |
May 02, 2013 | 18.60 | 18.68 | 18.10 | 18.63 | 932,598 | +0.04(+0.21%) |
May 01, 2013 | 18.43 | 18.71 | 18.28 | 18.59 | 1,019,376 | +0.16(+0.84%) |
Apr 30, 2013 | 18.08 | 18.50 | 17.77 | 18.43 | 793,751 | +0.39(+2.15%) |
Apr 29, 2013 | 17.75 | 18.18 | 17.63 | 18.05 | 512,286 | +0.32(+1.81%) |
Apr 26, 2013 | 17.71 | 17.85 | 17.67 | 17.73 | 600,917 | -0.02(-0.11%) |
Apr 25, 2013 | 17.66 | 18.14 | 17.53 | 17.75 | 319,339 | +0.02(+0.11%) |
Apr 24, 2013 | 17.96 | 18.04 | 17.46 | 17.73 | 293,930 | -0.29(-1.62%) |
Apr 23, 2013 | 17.85 | 18.28 | 16.81 | 18.02 | 637,449 | +0.13(+0.70%) |
Apr 22, 2013 | 16.93 | 18.09 | 16.59 | 17.89 | 1,363,065 | +0.91(+5.37%) |
Apr 19, 2013 | 16.50 | 17.41 | 16.37 | 16.98 | 7,269,072 | +0.47(+2.82%) |
Apr 18, 2013 | 16.74 | 17.02 | 16.45 | 16.51 | 523,497 | -0.26(-1.56%) |
Apr 17, 2013 | 16.06 | 17.16 | 15.88 | 16.78 | 1,137,364 | -0.99(-5.57%) |
Apr 16, 2013 | 18.06 | 18.06 | 17.44 | 17.76 | 114,524 | +0.35(+2.01%) |
Apr 15, 2013 | 17.85 | 17.85 | 17.28 | 17.42 | 167,781 | -0.56(-3.13%) |
Apr 12, 2013 | 18.04 | 18.10 | 17.52 | 17.98 | 67,236 | -0.05(-0.27%) |
Apr 11, 2013 | 17.90 | 18.55 | 17.77 | 18.03 | 157,303 | -0.07(-0.38%) |
Apr 10, 2013 | 17.37 | 18.23 | 17.37 | 18.09 | 191,800 | +0.72(+4.13%) |
Apr 09, 2013 | 17.50 | 17.69 | 17.26 | 17.38 | 232,714 | -0.09(-0.50%) |
Apr 08, 2013 | 17.37 | 17.73 | 17.33 | 17.46 | 193,699 | +0.26(+1.52%) |
Apr 05, 2013 | 17.91 | 17.91 | 17.05 | 17.20 | 282,064 | -0.97(-5.34%) |
Apr 04, 2013 | 17.95 | 18.29 | 17.56 | 18.17 | 250,041 | +0.25(+1.41%) |
Apr 03, 2013 | 18.57 | 18.65 | 17.87 | 17.92 | 145,043 | -0.59(-3.20%) |
Apr 02, 2013 | 18.63 | 18.81 | 18.36 | 18.51 | 124,030 | +0.04(+0.21%) |
Apr 01, 2013 | 18.50 | 18.58 | 18.26 | 18.47 | 160,292 | -0.01(-0.05%) |
Mar 28, 2013 | 18.66 | 18.66 | 18.35 | 18.48 | 147,526 | -0.10(-0.52%) |
Mar 27, 2013 | 18.76 | 18.76 | 18.36 | 18.58 | 143,604 | -0.22(-1.19%) |
Mar 26, 2013 | 18.88 | 19.05 | 18.71 | 18.80 | 40,404 | -0.04(-0.21%) |
Mar 25, 2013 | 18.58 | 19.15 | 18.43 | 18.84 | 149,592 | +0.25(+1.36%) |
Mar 22, 2013 | 18.54 | 18.79 | 18.45 | 18.59 | 144,908 | +0.15(+0.79%) |
Mar 21, 2013 | 18.55 | 18.81 | 18.32 | 18.44 | 169,758 | -0.25(-1.35%) |
Mar 20, 2013 | 18.55 | 18.88 | 18.44 | 18.70 | 217,207 | +0.16(+0.89%) |
Mar 19, 2013 | 18.75 | 18.90 | 18.43 | 18.53 | 128,380 | -0.15(-0.78%) |
Mar 18, 2013 | 18.60 | 18.87 | 18.49 | 18.68 | 60,237 | -0.09(-0.47%) |
Mar 15, 2013 | 18.77 | 18.99 | 18.70 | 18.76 | 205,786 | +0.03(+0.16%) |
Mar 14, 2013 | 18.92 | 19.13 | 18.58 | 18.73 | 184,992 | -0.12(-0.62%) |
Mar 13, 2013 | 18.80 | 18.92 | 18.52 | 18.85 | 271,626 | +0.02(+0.10%) |
Mar 12, 2013 | 19.18 | 19.29 | 18.73 | 18.83 | 109,238 | -0.35(-1.82%) |
Mar 11, 2013 | 19.16 | 19.31 | 19.11 | 19.18 | 97,004 | +0.02(+0.10%) |
Mar 08, 2013 | 19.05 | 19.24 | 18.98 | 19.16 | 172,689 | +0.23(+1.23%) |
Mar 07, 2013 | 18.68 | 19.04 | 18.55 | 18.93 | 122,964 | +0.24(+1.30%) |
Mar 06, 2013 | 18.70 | 18.97 | 18.56 | 18.69 | 128,064 | +0.09(+0.47%) |
Mar 05, 2013 | 18.56 | 18.74 | 18.46 | 18.60 | 105,895 | +0.13(+0.68%) |
Mar 04, 2013 | 18.49 | 18.61 | 18.39 | 18.47 | 254,361 | -0.14(-0.73%) |
Mar 01, 2013 | 18.52 | 18.71 | 18.42 | 18.61 | 205,618 | -0.04(-0.21%) |
Feb 28, 2013 | 18.57 | 18.75 | 18.27 | 18.65 | 166,304 | -0.16(-0.88%) |
Feb 27, 2013 | 18.77 | 19.07 | 18.69 | 18.81 | 107,254 | +0.00(+0.00%) |
Feb 26, 2013 | 18.36 | 18.94 | 18.36 | 18.81 | 284,099 | +0.66(+3.63%) |
Feb 22, 2013 | 18.49 | 18.62 | 17.95 | 18.15 | 699,759 | -0.22(-1.21%) |
Feb 21, 2013 | 18.68 | 18.71 | 18.11 | 18.38 | 210,294 | -0.49(-2.57%) |
Feb 20, 2013 | 18.92 | 19.61 | 18.80 | 18.86 | 458,084 | -0.03(-0.15%) |
Feb 19, 2013 | 18.24 | 18.90 | 18.20 | 18.89 | 188,808 | +0.64(+3.51%) |
Feb 15, 2013 | 18.25 | 18.44 | 18.11 | 18.25 | 303,798 | +0.12(+0.64%) |
Feb 14, 2013 | 17.98 | 18.36 | 17.95 | 18.13 | 126,760 | +0.08(+0.43%) |
Feb 13, 2013 | 18.09 | 18.13 | 17.97 | 18.06 | 206,201 | +0.01(+0.05%) |
Feb 12, 2013 | 17.76 | 18.24 | 17.76 | 18.05 | 209,072 | +0.25(+1.42%) |
Feb 11, 2013 | 17.78 | 17.82 | 17.50 | 17.79 | 200,173 | -0.04(-0.22%) |
Feb 08, 2013 | 17.11 | 17.97 | 17.11 | 17.83 | 173,048 | +0.12(+0.66%) |
Feb 07, 2013 | 17.74 | 17.76 | 17.56 | 17.72 | 233,717 | +0.02(+0.11%) |
Feb 06, 2013 | 17.70 | 17.95 | 17.62 | 17.70 | 122,594 | +0.21(+1.22%) |
Feb 04, 2013 | 17.50 | 17.70 | 17.22 | 17.48 | 415,264 | -0.02(-0.11%) |