Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.75 | 16.80 | 16.46 | 16.71 | 6,461,461 | -0.13(-0.79%) |
Jan 30, 2014 | 16.79 | 17.03 | 16.57 | 16.84 | 8,920,821 | +0.30(+1.81%) |
Jan 29, 2014 | 16.40 | 16.77 | 16.24 | 16.54 | 8,831,531 | -0.18(-1.08%) |
Jan 28, 2014 | 16.75 | 16.85 | 16.61 | 16.72 | 4,411,284 | +0.09(+0.57%) |
Jan 27, 2014 | 16.53 | 16.86 | 16.34 | 16.63 | 8,004,228 | -0.02(-0.09%) |
Jan 24, 2014 | 16.68 | 16.90 | 16.30 | 16.64 | 10,992,435 | -0.31(-1.85%) |
Jan 23, 2014 | 17.10 | 17.19 | 16.87 | 16.96 | 3,931,107 | -0.28(-1.60%) |
Jan 22, 2014 | 17.01 | 17.27 | 16.97 | 17.23 | 4,788,453 | +0.23(+1.34%) |
Jan 21, 2014 | 17.16 | 17.19 | 16.70 | 17.01 | 5,042,183 | -0.09(-0.55%) |
Jan 17, 2014 | 17.13 | 17.10 | 17.10 | 17.10 | 4,451,135 | -0.13(-0.73%) |
Jan 16, 2014 | 17.46 | 17.46 | 17.17 | 17.23 | 5,460,959 | -0.20(-1.17%) |
Jan 15, 2014 | 17.29 | 17.51 | 17.25 | 17.43 | 5,432,736 | +0.14(+0.82%) |
Jan 14, 2014 | 17.21 | 17.35 | 17.12 | 17.29 | 6,670,021 | +0.17(+0.96%) |
Jan 13, 2014 | 17.33 | 17.36 | 17.07 | 17.12 | 4,994,044 | -0.19(-1.09%) |
Jan 10, 2014 | 17.18 | 17.52 | 17.01 | 17.31 | 8,415,153 | +0.20(+1.19%) |
Jan 09, 2014 | 17.29 | 17.29 | 16.90 | 17.11 | 8,427,320 | -0.14(-0.82%) |
Jan 08, 2014 | 17.64 | 17.64 | 17.16 | 17.25 | 7,937,392 | -0.42(-2.36%) |
Jan 07, 2014 | 17.83 | 17.97 | 17.61 | 17.67 | 5,285,600 | -0.06(-0.35%) |
Jan 06, 2014 | 17.85 | 18.00 | 17.63 | 17.73 | 6,524,923 | -0.07(-0.40%) |
Jan 03, 2014 | 17.94 | 17.94 | 17.63 | 17.80 | 5,982,343 | +0.00(+0.00%) |
Jan 02, 2014 | 18.27 | 18.33 | 17.64 | 17.80 | 7,977,543 | -0.57(-3.08%) |
Dec 31, 2013 | 18.48 | 18.37 | 18.37 | 18.37 | 4,474,040 | -0.11(-0.60%) |
Dec 30, 2013 | 18.31 | 18.66 | 18.24 | 18.48 | 6,116,547 | +0.09(+0.51%) |
Dec 27, 2013 | 18.08 | 18.39 | 18.04 | 18.38 | 3,613,633 | +0.27(+1.48%) |
Dec 26, 2013 | 18.17 | 18.18 | 18.00 | 18.11 | 5,188,549 | -0.02(-0.13%) |
Dec 24, 2013 | 18.18 | 18.38 | 18.08 | 18.14 | 4,669,297 | +0.02(+0.09%) |
Dec 23, 2013 | 17.84 | 18.19 | 17.82 | 18.12 | 5,552,146 | +0.32(+1.81%) |
Dec 20, 2013 | 17.74 | 18.07 | 17.68 | 17.80 | 8,485,114 | +0.11(+0.62%) |
Dec 19, 2013 | 17.60 | 17.82 | 17.49 | 17.69 | 8,305,935 | -0.11(-0.62%) |
Dec 18, 2013 | 17.38 | 18.01 | 17.33 | 17.80 | 13,673,344 | +0.45(+2.58%) |
Dec 17, 2013 | 17.73 | 17.80 | 17.31 | 17.35 | 7,023,802 | -0.33(-1.87%) |
Dec 16, 2013 | 17.51 | 17.84 | 17.49 | 17.68 | 5,197,217 | +0.19(+1.08%) |
Dec 13, 2013 | 17.50 | 17.56 | 17.37 | 17.49 | 6,367,283 | +0.00(+0.00%) |
Dec 12, 2013 | 17.56 | 17.56 | 17.19 | 17.49 | 4,986,923 | -0.07(-0.40%) |
Dec 11, 2013 | 17.75 | 17.87 | 17.54 | 17.56 | 8,463,630 | -0.16(-0.89%) |
Dec 10, 2013 | 17.73 | 17.83 | 17.58 | 17.72 | 7,828,599 | -0.04(-0.22%) |
Dec 09, 2013 | 17.59 | 17.96 | 17.55 | 17.76 | 11,711,926 | +0.28(+1.57%) |
Dec 06, 2013 | 17.96 | 18.07 | 17.43 | 17.49 | 12,711,390 | +0.05(+0.27%) |
Dec 05, 2013 | 17.41 | 18.02 | 17.30 | 17.44 | 9,194,475 | -0.33(-1.86%) |
Dec 04, 2013 | 17.80 | 17.88 | 17.57 | 17.77 | 6,584,383 | -0.19(-1.05%) |
Dec 03, 2013 | 17.82 | 17.98 | 17.65 | 17.96 | 6,556,602 | +0.06(+0.35%) |
Dec 02, 2013 | 18.15 | 18.21 | 17.80 | 17.89 | 5,543,110 | -0.37(-2.02%) |
Nov 29, 2013 | 18.16 | 18.33 | 18.07 | 18.26 | 4,806,579 | +0.10(+0.56%) |
Nov 27, 2013 | 17.71 | 18.18 | 17.67 | 18.16 | 7,413,954 | +0.52(+2.94%) |
Nov 26, 2013 | 17.81 | 17.81 | 17.60 | 17.64 | 7,355,208 | -0.17(-0.97%) |
Nov 25, 2013 | 18.26 | 18.39 | 17.76 | 17.82 | 8,817,826 | -0.39(-2.16%) |
Nov 22, 2013 | 17.82 | 18.27 | 17.77 | 18.21 | 11,631,912 | +0.35(+1.98%) |
Nov 21, 2013 | 17.67 | 17.93 | 17.51 | 17.85 | 9,899,768 | +0.24(+1.34%) |
Nov 20, 2013 | 17.30 | 17.87 | 17.29 | 17.62 | 13,498,802 | +0.24(+1.36%) |
Nov 19, 2013 | 17.23 | 17.45 | 17.01 | 17.38 | 9,666,068 | +0.16(+0.91%) |
Nov 18, 2013 | 17.46 | 17.46 | 17.07 | 17.23 | 5,331,659 | -0.09(-0.54%) |
Nov 15, 2013 | 16.89 | 17.38 | 16.85 | 17.32 | 14,094,850 | +0.45(+2.65%) |
Nov 14, 2013 | 16.51 | 16.90 | 16.43 | 16.87 | 12,798,771 | +0.37(+2.24%) |
Nov 13, 2013 | 16.12 | 16.51 | 16.03 | 16.50 | 8,734,938 | +0.16(+0.96%) |
Nov 12, 2013 | 16.24 | 16.57 | 16.09 | 16.35 | 11,205,565 | +0.10(+0.63%) |
Nov 11, 2013 | 16.22 | 16.42 | 16.12 | 16.24 | 8,271,349 | -0.04(-0.24%) |
Nov 08, 2013 | 16.42 | 16.42 | 16.06 | 16.28 | 12,208,997 | -0.11(-0.67%) |
Nov 07, 2013 | 16.64 | 16.75 | 16.38 | 16.39 | 12,019,996 | -0.22(-1.31%) |
Nov 06, 2013 | 16.53 | 16.74 | 16.46 | 16.61 | 12,357,549 | +0.16(+1.00%) |
Nov 05, 2013 | 16.70 | 16.80 | 16.42 | 16.45 | 12,874,895 | -0.48(-2.81%) |
Nov 04, 2013 | 16.85 | 17.03 | 16.81 | 16.92 | 8,545,847 | +0.13(+0.79%) |
Nov 01, 2013 | 16.56 | 16.80 | 16.56 | 16.79 | 7,092,050 | +0.10(+0.61%) |
Oct 31, 2013 | 16.77 | 16.84 | 16.58 | 16.69 | 9,150,165 | -0.12(-0.70%) |
Oct 30, 2013 | 16.88 | 16.91 | 16.66 | 16.81 | 7,336,159 | -0.05(-0.28%) |
Oct 29, 2013 | 16.73 | 16.95 | 16.73 | 16.85 | 11,290,398 | +0.09(+0.51%) |
Oct 28, 2013 | 16.42 | 16.82 | 16.37 | 16.77 | 15,154,591 | +0.34(+2.09%) |
Oct 25, 2013 | 16.21 | 16.52 | 15.63 | 16.42 | 23,360,022 | +0.07(+0.43%) |
Oct 24, 2013 | 16.44 | 16.46 | 16.16 | 16.35 | 8,728,804 | -0.12(-0.71%) |
Oct 23, 2013 | 16.67 | 16.67 | 16.44 | 16.47 | 7,709,825 | -0.31(-1.86%) |
Oct 22, 2013 | 16.89 | 16.89 | 16.66 | 16.78 | 10,275,567 | +0.05(+0.33%) |
Oct 21, 2013 | 16.75 | 16.87 | 16.57 | 16.73 | 8,126,570 | -0.03(-0.19%) |
Oct 18, 2013 | 16.83 | 16.93 | 16.70 | 16.76 | 8,658,755 | -0.13(-0.78%) |
Oct 17, 2013 | 17.09 | 17.09 | 16.76 | 16.89 | 8,056,642 | -0.06(-0.37%) |
Oct 16, 2013 | 16.41 | 17.54 | 16.31 | 16.95 | 26,629,554 | +0.69(+4.22%) |
Oct 15, 2013 | 16.40 | 16.53 | 16.26 | 16.27 | 9,202,356 | -0.27(-1.65%) |
Oct 14, 2013 | 16.26 | 16.64 | 16.21 | 16.54 | 8,766,831 | +0.12(+0.76%) |
Oct 11, 2013 | 15.88 | 16.46 | 15.78 | 16.42 | 12,118,825 | +0.52(+3.29%) |
Oct 10, 2013 | 15.50 | 15.93 | 15.48 | 15.89 | 6,964,495 | +0.51(+3.34%) |
Oct 09, 2013 | 15.15 | 15.49 | 15.07 | 15.38 | 10,860,936 | +0.13(+0.87%) |
Oct 08, 2013 | 15.65 | 15.75 | 15.13 | 15.25 | 8,743,230 | -0.42(-2.69%) |
Oct 07, 2013 | 15.75 | 15.87 | 15.63 | 15.67 | 6,080,415 | -0.21(-1.33%) |
Oct 04, 2013 | 15.73 | 15.90 | 15.67 | 15.88 | 9,085,702 | +0.15(+0.94%) |
Oct 03, 2013 | 15.84 | 15.92 | 15.57 | 15.73 | 6,621,339 | -0.15(-0.93%) |
Oct 02, 2013 | 15.79 | 15.96 | 15.72 | 15.88 | 9,585,894 | +0.00(+0.00%) |
Oct 01, 2013 | 15.54 | 15.93 | 15.41 | 15.88 | 6,976,840 | +0.44(+2.83%) |
Sep 30, 2013 | 15.54 | 15.66 | 15.39 | 15.44 | 6,914,349 | -0.20(-1.30%) |
Sep 27, 2013 | 15.73 | 15.82 | 15.53 | 15.64 | 5,420,972 | -0.21(-1.33%) |
Sep 26, 2013 | 15.99 | 16.05 | 15.75 | 15.85 | 5,860,225 | -0.11(-0.68%) |
Sep 25, 2013 | 15.85 | 16.00 | 15.78 | 15.96 | 5,752,977 | +0.07(+0.44%) |
Sep 24, 2013 | 15.92 | 16.04 | 15.82 | 15.89 | 4,374,273 | -0.03(-0.20%) |
Sep 23, 2013 | 15.56 | 16.00 | 15.55 | 15.92 | 6,500,112 | +0.30(+1.95%) |
Sep 20, 2013 | 15.99 | 16.03 | 15.50 | 15.62 | 8,482,760 | -0.37(-2.29%) |
Sep 19, 2013 | 16.46 | 16.55 | 15.86 | 15.99 | 9,727,587 | -0.45(-2.75%) |
Sep 18, 2013 | 16.06 | 16.49 | 15.95 | 16.44 | 11,590,526 | +0.37(+2.33%) |
Sep 17, 2013 | 15.93 | 16.09 | 15.82 | 16.06 | 6,755,005 | +0.26(+1.63%) |
Sep 16, 2013 | 16.00 | 16.06 | 15.70 | 15.81 | 4,147,080 | +0.05(+0.35%) |
Sep 13, 2013 | 15.72 | 15.86 | 15.62 | 15.75 | 4,138,946 | +0.17(+1.10%) |
Sep 12, 2013 | 15.73 | 15.74 | 15.53 | 15.58 | 4,474,912 | -0.26(-1.62%) |
Sep 11, 2013 | 15.68 | 15.89 | 15.56 | 15.84 | 9,855,657 | +0.13(+0.84%) |
Sep 10, 2013 | 15.48 | 15.74 | 15.47 | 15.71 | 6,057,956 | +0.29(+1.87%) |
Sep 09, 2013 | 15.05 | 15.48 | 14.99 | 15.42 | 7,058,366 | +0.35(+2.33%) |
Sep 06, 2013 | 15.25 | 15.35 | 15.04 | 15.07 | 8,443,428 | -0.08(-0.51%) |
Sep 05, 2013 | 15.16 | 15.20 | 15.02 | 15.15 | 6,920,590 | +0.02(+0.10%) |
Sep 04, 2013 | 15.04 | 15.32 | 14.97 | 15.13 | 8,016,807 | +0.13(+0.88%) |
Sep 03, 2013 | 15.12 | 15.15 | 14.82 | 15.00 | 8,034,736 | -0.05(-0.31%) |
Aug 30, 2013 | 15.07 | 15.24 | 14.86 | 15.04 | 9,634,354 | +0.03(+0.21%) |
Aug 29, 2013 | 14.99 | 15.16 | 14.82 | 15.01 | 11,325,910 | +0.02(+0.10%) |
Aug 28, 2013 | 15.26 | 15.32 | 14.99 | 15.00 | 6,283,214 | -0.27(-1.74%) |
Aug 27, 2013 | 15.19 | 15.50 | 15.15 | 15.26 | 9,150,729 | -0.12(-0.76%) |
Aug 26, 2013 | 15.65 | 15.84 | 15.34 | 15.38 | 9,798,862 | -0.23(-1.50%) |
Aug 23, 2013 | 15.66 | 15.82 | 15.57 | 15.61 | 6,714,899 | -0.01(-0.05%) |
Aug 22, 2013 | 15.64 | 15.94 | 15.49 | 15.62 | 6,676,624 | +0.01(+0.05%) |
Aug 21, 2013 | 15.67 | 15.86 | 15.53 | 15.61 | 8,357,128 | -0.28(-1.77%) |
Aug 20, 2013 | 15.39 | 15.97 | 15.39 | 15.89 | 8,240,004 | +0.50(+3.24%) |
Aug 19, 2013 | 15.94 | 15.96 | 15.20 | 15.39 | 11,534,090 | -0.59(-3.71%) |
Aug 16, 2013 | 16.07 | 16.16 | 15.79 | 15.99 | 6,115,962 | -0.08(-0.49%) |
Aug 15, 2013 | 16.01 | 16.12 | 15.82 | 16.06 | 6,959,363 | -0.07(-0.43%) |
Aug 14, 2013 | 16.18 | 16.28 | 16.07 | 16.14 | 6,588,579 | +0.00(+0.00%) |
Aug 13, 2013 | 16.14 | 16.21 | 16.00 | 16.14 | 6,702,028 | -0.05(-0.29%) |
Aug 12, 2013 | 16.35 | 16.45 | 15.95 | 16.18 | 12,311,193 | -0.16(-1.00%) |
Aug 09, 2013 | 16.35 | 16.48 | 16.10 | 16.35 | 25,796,214 | -1.04(-5.96%) |
Aug 08, 2013 | 16.98 | 17.40 | 16.97 | 17.38 | 19,514,372 | +0.46(+2.72%) |
Aug 07, 2013 | 16.62 | 17.00 | 16.59 | 16.92 | 12,431,997 | +0.27(+1.59%) |
Aug 06, 2013 | 16.67 | 16.79 | 16.30 | 16.66 | 7,648,870 | +0.10(+0.61%) |
Aug 05, 2013 | 16.37 | 16.61 | 16.29 | 16.56 | 9,648,552 | +0.16(+0.95%) |
Aug 02, 2013 | 16.53 | 16.68 | 16.35 | 16.40 | 13,760,664 | -0.04(-0.24%) |
Aug 01, 2013 | 16.47 | 16.52 | 16.27 | 16.44 | 9,247,995 | +0.09(+0.52%) |
Jul 31, 2013 | 16.06 | 16.57 | 15.93 | 16.35 | 10,925,397 | +0.25(+1.55%) |
Jul 30, 2013 | 16.29 | 16.36 | 16.04 | 16.10 | 10,080,316 | -0.12(-0.77%) |
Jul 29, 2013 | 16.74 | 16.81 | 16.22 | 16.23 | 11,869,043 | -0.61(-3.61%) |
Jul 26, 2013 | 16.42 | 17.23 | 16.42 | 16.84 | 22,440,916 | +0.52(+3.20%) |
Jul 25, 2013 | 16.36 | 16.43 | 16.18 | 16.31 | 7,860,841 | -0.05(-0.33%) |
Jul 24, 2013 | 16.54 | 16.55 | 16.28 | 16.37 | 7,693,089 | -0.23(-1.36%) |
Jul 23, 2013 | 16.63 | 16.63 | 16.42 | 16.59 | 6,871,990 | +0.16(+0.95%) |
Jul 22, 2013 | 16.24 | 16.63 | 16.15 | 16.44 | 11,532,971 | +0.23(+1.44%) |
Jul 19, 2013 | 16.42 | 16.52 | 16.14 | 16.21 | 6,765,589 | -0.29(-1.75%) |
Jul 18, 2013 | 16.37 | 16.61 | 16.29 | 16.49 | 7,010,867 | +0.17(+1.05%) |
Jul 17, 2013 | 16.33 | 16.48 | 16.11 | 16.32 | 11,000,128 | +0.04(+0.24%) |
Jul 16, 2013 | 16.63 | 16.69 | 16.11 | 16.28 | 12,190,188 | -0.32(-1.90%) |
Jul 15, 2013 | 16.58 | 16.68 | 16.51 | 16.60 | 7,847,685 | +0.09(+0.56%) |
Jul 12, 2013 | 16.41 | 16.60 | 16.31 | 16.51 | 10,606,499 | +0.05(+0.33%) |
Jul 11, 2013 | 16.57 | 16.64 | 16.34 | 16.45 | 11,560,547 | +0.18(+1.09%) |
Jul 10, 2013 | 16.22 | 16.32 | 16.19 | 16.27 | 7,895,621 | +0.00(+0.00%) |
Jul 09, 2013 | 16.24 | 16.41 | 16.20 | 16.27 | 7,300,711 | +0.12(+0.77%) |
Jul 08, 2013 | 16.51 | 16.58 | 16.12 | 16.15 | 11,366,444 | -0.12(-0.76%) |
Jul 05, 2013 | 16.58 | 16.71 | 16.07 | 16.27 | 11,479,535 | -0.11(-0.66%) |
Jul 03, 2013 | 16.82 | 16.82 | 16.33 | 16.38 | 10,420,624 | -0.27(-1.62%) |
Jul 02, 2013 | 16.83 | 16.97 | 16.48 | 16.65 | 11,939,381 | -0.29(-1.73%) |
Jul 01, 2013 | 16.73 | 17.06 | 16.53 | 16.95 | 11,863,997 | +0.13(+0.78%) |
Jun 28, 2013 | 16.17 | 16.83 | 16.01 | 16.82 | 14,253,998 | +0.56(+3.42%) |
Jun 27, 2013 | 15.54 | 16.43 | 15.54 | 16.26 | 13,648,440 | +0.85(+5.52%) |
Jun 26, 2013 | 15.08 | 15.54 | 15.05 | 15.41 | 9,484,067 | +0.41(+2.73%) |
Jun 25, 2013 | 14.78 | 15.12 | 14.65 | 15.00 | 10,039,962 | +0.36(+2.48%) |
Jun 24, 2013 | 14.50 | 14.68 | 14.25 | 14.63 | 8,624,841 | -0.06(-0.42%) |
Jun 21, 2013 | 14.66 | 14.75 | 14.31 | 14.70 | 9,509,769 | +0.26(+1.77%) |
Jun 20, 2013 | 14.86 | 14.87 | 14.36 | 14.44 | 15,050,218 | -0.61(-4.06%) |
Jun 19, 2013 | 15.62 | 15.65 | 15.02 | 15.05 | 9,453,261 | -0.48(-3.09%) |
Jun 18, 2013 | 15.50 | 15.59 | 15.36 | 15.53 | 4,815,644 | +0.02(+0.10%) |
Jun 17, 2013 | 15.66 | 15.73 | 15.45 | 15.52 | 3,972,873 | -0.05(-0.30%) |
Jun 14, 2013 | 15.54 | 15.62 | 15.36 | 15.56 | 8,463,569 | +0.12(+0.80%) |
Jun 13, 2013 | 15.35 | 15.50 | 15.35 | 15.44 | 18,301,188 | +0.09(+0.55%) |
Jun 12, 2013 | 15.49 | 15.56 | 15.15 | 15.35 | 10,016,083 | -0.05(-0.35%) |
Jun 11, 2013 | 15.35 | 15.83 | 15.18 | 15.41 | 11,874,684 | -0.14(-0.90%) |
Jun 10, 2013 | 15.62 | 15.73 | 15.29 | 15.55 | 5,809,357 | -0.06(-0.40%) |
Jun 07, 2013 | 15.46 | 15.94 | 15.41 | 15.61 | 9,977,208 | +0.19(+1.25%) |
Jun 06, 2013 | 15.10 | 15.45 | 15.03 | 15.42 | 7,944,833 | +0.35(+2.31%) |
Jun 05, 2013 | 15.27 | 15.30 | 15.00 | 15.07 | 7,220,232 | -0.13(-0.87%) |
Jun 04, 2013 | 15.21 | 15.35 | 15.08 | 15.20 | 6,061,817 | -0.02(-0.10%) |
Jun 03, 2013 | 15.39 | 15.45 | 15.08 | 15.21 | 8,853,173 | -0.18(-1.16%) |
May 31, 2013 | 15.32 | 15.61 | 15.21 | 15.39 | 9,218,280 | -0.01(-0.05%) |
May 30, 2013 | 15.40 | 15.52 | 15.21 | 15.40 | 4,899,265 | +0.02(+0.10%) |
May 29, 2013 | 15.46 | 15.46 | 15.23 | 15.38 | 7,362,556 | -0.17(-1.09%) |
May 28, 2013 | 15.51 | 15.70 | 15.45 | 15.55 | 6,623,073 | +0.08(+0.50%) |
May 24, 2013 | 15.69 | 15.69 | 15.24 | 15.48 | 7,691,365 | -0.14(-0.89%) |
May 23, 2013 | 15.63 | 15.63 | 15.08 | 15.62 | 7,405,755 | -0.03(-0.20%) |
May 22, 2013 | 15.71 | 16.09 | 15.52 | 15.65 | 7,237,922 | -0.06(-0.39%) |
May 21, 2013 | 15.90 | 16.00 | 15.60 | 15.71 | 6,848,812 | -0.25(-1.55%) |
May 20, 2013 | 16.00 | 16.10 | 15.76 | 15.96 | 6,139,746 | -0.04(-0.24%) |
May 17, 2013 | 16.08 | 16.12 | 15.94 | 16.00 | 4,879,882 | -0.11(-0.67%) |
May 16, 2013 | 16.12 | 16.25 | 16.03 | 16.10 | 4,550,627 | -0.05(-0.29%) |
May 15, 2013 | 16.02 | 16.26 | 15.94 | 16.15 | 4,771,000 | -0.16(-0.99%) |
May 13, 2013 | 16.34 | 16.42 | 16.20 | 16.31 | 4,313,590 | -0.01(-0.05%) |
May 10, 2013 | 16.43 | 16.50 | 16.07 | 16.32 | 6,678,957 | -0.15(-0.94%) |
May 09, 2013 | 16.66 | 16.91 | 16.39 | 16.48 | 5,186,287 | -0.27(-1.62%) |
May 08, 2013 | 16.71 | 16.88 | 16.65 | 16.75 | 4,216,236 | +0.01(+0.05%) |
May 07, 2013 | 16.71 | 16.92 | 16.58 | 16.74 | 5,336,059 | +0.02(+0.14%) |
May 06, 2013 | 16.86 | 16.88 | 16.70 | 16.71 | 4,271,474 | -0.18(-1.05%) |
May 03, 2013 | 16.58 | 17.08 | 16.36 | 16.89 | 11,588,345 | +0.53(+3.26%) |
May 02, 2013 | 16.15 | 16.48 | 16.13 | 16.36 | 12,795,401 | +0.28(+1.73%) |
May 01, 2013 | 16.38 | 16.48 | 15.96 | 16.08 | 7,869,229 | -0.45(-2.71%) |
Apr 30, 2013 | 16.04 | 16.61 | 15.98 | 16.53 | 10,647,128 | +0.53(+3.28%) |
Apr 29, 2013 | 16.09 | 16.13 | 15.93 | 16.00 | 7,722,121 | +0.02(+0.10%) |
Apr 26, 2013 | 16.17 | 16.30 | 15.94 | 15.99 | 12,032,175 | -0.31(-1.90%) |
Apr 25, 2013 | 16.39 | 16.47 | 16.14 | 16.30 | 12,482,856 | -0.09(-0.52%) |
Apr 24, 2013 | 16.27 | 16.44 | 15.98 | 16.38 | 11,583,004 | +0.16(+1.00%) |
Apr 23, 2013 | 16.08 | 16.27 | 16.03 | 16.22 | 10,132,240 | +0.24(+1.50%) |
Apr 22, 2013 | 15.62 | 16.03 | 15.62 | 15.98 | 9,012,814 | +0.36(+2.33%) |
Apr 19, 2013 | 15.54 | 15.65 | 15.17 | 15.62 | 11,601,340 | -0.04(-0.25%) |
Apr 18, 2013 | 15.52 | 15.76 | 15.31 | 15.66 | 12,637,183 | +0.17(+1.10%) |
Apr 17, 2013 | 15.93 | 15.97 | 15.40 | 15.49 | 13,472,918 | -0.48(-3.00%) |
Apr 16, 2013 | 15.84 | 16.07 | 15.79 | 15.96 | 9,051,073 | +0.32(+2.03%) |
Apr 15, 2013 | 16.08 | 16.12 | 15.64 | 15.65 | 9,400,964 | -0.56(-3.48%) |
Apr 12, 2013 | 16.26 | 16.34 | 15.86 | 16.21 | 9,974,613 | -0.26(-1.55%) |
Apr 11, 2013 | 16.31 | 16.53 | 16.07 | 16.47 | 11,488,441 | +0.12(+0.76%) |
Apr 10, 2013 | 16.36 | 16.53 | 16.20 | 16.34 | 8,761,971 | +0.17(+1.05%) |
Apr 09, 2013 | 15.78 | 16.30 | 15.78 | 16.17 | 11,064,987 | +0.28(+1.75%) |
Apr 08, 2013 | 15.65 | 15.94 | 15.47 | 15.90 | 10,216,355 | +0.29(+1.83%) |
Apr 05, 2013 | 15.42 | 15.62 | 15.34 | 15.61 | 12,142,031 | +0.02(+0.15%) |
Apr 04, 2013 | 15.69 | 15.75 | 15.47 | 15.59 | 9,815,240 | -0.04(-0.25%) |
Apr 03, 2013 | 15.97 | 16.02 | 15.52 | 15.62 | 13,847,515 | -0.39(-2.41%) |
Apr 02, 2013 | 16.03 | 16.34 | 15.83 | 16.01 | 8,569,101 | -0.16(-1.00%) |
Apr 01, 2013 | 16.23 | 16.72 | 16.07 | 16.17 | 9,611,014 | -0.03(-0.19%) |
Mar 28, 2013 | 16.14 | 16.43 | 16.03 | 16.20 | 8,923,088 | -0.19(-1.13%) |
Mar 27, 2013 | 16.06 | 16.41 | 15.94 | 16.39 | 20,870,754 | +0.05(+0.33%) |
Mar 26, 2013 | 16.19 | 16.39 | 16.17 | 16.34 | 26,790,850 | +0.30(+1.88%) |
Mar 25, 2013 | 15.66 | 16.06 | 15.56 | 16.03 | 19,098,064 | +0.38(+2.42%) |
Mar 22, 2013 | 15.31 | 15.86 | 15.29 | 15.66 | 26,911,450 | +0.36(+2.32%) |
Mar 21, 2013 | 14.66 | 15.37 | 14.63 | 15.30 | 31,378,080 | +0.59(+3.99%) |
Mar 20, 2013 | 14.74 | 14.81 | 14.58 | 14.71 | 25,981,802 | +0.11(+0.74%) |
Mar 19, 2013 | 14.57 | 14.68 | 14.52 | 14.60 | 19,311,734 | +0.32(+2.27%) |
Mar 18, 2013 | 14.23 | 14.44 | 14.12 | 14.28 | 16,056,722 | -0.12(-0.81%) |
Mar 15, 2013 | 14.91 | 14.98 | 14.29 | 14.40 | 43,621,876 | -0.58(-3.87%) |
Mar 14, 2013 | 14.52 | 15.32 | 14.48 | 14.98 | 39,397,220 | +0.29(+1.95%) |
Mar 13, 2013 | 15.67 | 15.86 | 14.58 | 14.69 | 52,236,492 | -1.20(-7.54%) |
Mar 12, 2013 | 16.08 | 16.17 | 15.74 | 15.89 | 25,308,040 | -0.32(-1.96%) |
Mar 11, 2013 | 16.39 | 16.58 | 16.00 | 16.20 | 20,064,042 | -0.37(-2.24%) |
Mar 08, 2013 | 16.15 | 16.64 | 16.07 | 16.58 | 19,337,556 | +0.51(+3.18%) |
Mar 07, 2013 | 16.13 | 16.16 | 16.04 | 16.07 | 12,287,328 | -0.09(-0.57%) |
Mar 06, 2013 | 16.04 | 16.17 | 15.96 | 16.16 | 10,409,914 | +0.10(+0.63%) |
Mar 05, 2013 | 16.14 | 16.24 | 16.04 | 16.06 | 11,018,689 | +0.02(+0.14%) |
Mar 04, 2013 | 15.93 | 16.07 | 15.66 | 16.03 | 7,209,288 | -0.07(-0.43%) |
Mar 01, 2013 | 16.07 | 16.11 | 15.83 | 16.10 | 10,350,598 | -0.05(-0.29%) |
Feb 28, 2013 | 16.12 | 16.30 | 16.12 | 16.15 | 8,619,161 | -0.04(-0.24%) |
Feb 27, 2013 | 16.31 | 16.32 | 16.15 | 16.19 | 10,047,248 | -0.14(-0.85%) |
Feb 26, 2013 | 16.51 | 16.51 | 16.21 | 16.33 | 8,945,536 | -0.08(-0.47%) |
Feb 25, 2013 | 16.94 | 16.99 | 16.36 | 16.41 | 15,276,371 | -0.56(-3.33%) |
Feb 22, 2013 | 17.16 | 17.20 | 16.92 | 16.97 | 9,819,069 | -0.11(-0.63%) |
Feb 21, 2013 | 17.05 | 17.13 | 16.95 | 17.08 | 13,495,449 | -0.09(-0.50%) |
Feb 20, 2013 | 17.63 | 17.72 | 17.08 | 17.16 | 18,497,128 | -0.46(-2.59%) |
Feb 19, 2013 | 17.31 | 17.70 | 17.31 | 17.62 | 16,474,866 | +0.31(+1.79%) |
Feb 15, 2013 | 17.06 | 17.47 | 16.96 | 17.31 | 12,355,719 | +0.32(+1.87%) |
Feb 14, 2013 | 17.22 | 17.27 | 16.83 | 16.99 | 17,772,290 | -0.29(-1.66%) |
Feb 13, 2013 | 19.21 | 17.86 | 17.13 | 17.28 | 39,729,680 | -1.93(-10.06%) |
Feb 12, 2013 | 19.27 | 19.31 | 19.18 | 19.21 | 7,252,604 | -0.13(-0.68%) |
Feb 11, 2013 | 19.42 | 19.42 | 19.29 | 19.34 | 5,283,158 | -0.05(-0.28%) |
Feb 08, 2013 | 19.25 | 19.44 | 19.20 | 19.40 | 6,310,055 | +0.19(+0.97%) |
Feb 07, 2013 | 19.33 | 19.38 | 19.17 | 19.21 | 8,403,389 | -0.08(-0.40%) |
Feb 06, 2013 | 19.35 | 19.35 | 19.16 | 19.29 | 5,274,447 | -0.45(-2.27%) |
Feb 04, 2013 | 19.71 | 19.78 | 19.62 | 19.74 | 6,888,818 | -0.07(-0.35%) |