Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.96 | 20.09 | 19.69 | 19.99 | 4,398,023 | +0.01(+0.07%) |
Oct 30, 2013 | 20.20 | 20.38 | 19.96 | 19.97 | 4,506,756 | -0.19(-0.96%) |
Oct 29, 2013 | 20.28 | 20.32 | 20.07 | 20.16 | 4,327,135 | -0.06(-0.32%) |
Oct 28, 2013 | 20.25 | 20.40 | 20.18 | 20.23 | 9,641,518 | +0.01(+0.07%) |
Oct 25, 2013 | 20.05 | 20.26 | 19.92 | 20.21 | 9,141,469 | +0.14(+0.68%) |
Oct 24, 2013 | 19.97 | 20.14 | 19.85 | 20.08 | 10,909,490 | +0.09(+0.47%) |
Oct 23, 2013 | 19.93 | 20.23 | 19.90 | 19.98 | 4,949,499 | +0.06(+0.33%) |
Oct 22, 2013 | 19.83 | 20.04 | 19.80 | 19.92 | 4,835,034 | +0.16(+0.80%) |
Oct 21, 2013 | 19.69 | 19.77 | 19.50 | 19.76 | 4,030,935 | +0.06(+0.29%) |
Oct 18, 2013 | 19.71 | 19.84 | 19.67 | 19.70 | 2,495,325 | +0.04(+0.18%) |
Oct 17, 2013 | 19.27 | 19.71 | 19.18 | 19.67 | 4,983,818 | +0.28(+1.45%) |
Oct 16, 2013 | 19.37 | 19.46 | 19.23 | 19.38 | 4,140,817 | +0.09(+0.45%) |
Oct 15, 2013 | 19.33 | 19.51 | 19.27 | 19.30 | 8,296,625 | -0.13(-0.67%) |
Oct 14, 2013 | 19.49 | 19.51 | 19.19 | 19.43 | 6,100,519 | -0.09(-0.44%) |
Oct 11, 2013 | 19.10 | 19.53 | 19.09 | 19.51 | 5,458,874 | +0.38(+2.00%) |
Oct 10, 2013 | 18.95 | 19.18 | 18.76 | 19.13 | 2,669,277 | +0.30(+1.57%) |
Oct 09, 2013 | 18.79 | 19.00 | 18.67 | 18.84 | 5,781,802 | +0.12(+0.62%) |
Oct 08, 2013 | 18.68 | 18.86 | 18.66 | 18.72 | 5,543,667 | +0.04(+0.23%) |
Oct 07, 2013 | 18.67 | 18.83 | 18.61 | 18.68 | 3,629,649 | -0.09(-0.50%) |
Oct 04, 2013 | 18.75 | 18.83 | 18.69 | 18.77 | 3,088,563 | +0.03(+0.15%) |
Oct 03, 2013 | 19.00 | 19.00 | 18.70 | 18.74 | 4,211,654 | -0.33(-1.74%) |
Oct 02, 2013 | 18.94 | 19.12 | 18.90 | 19.07 | 3,737,236 | +0.05(+0.27%) |
Oct 01, 2013 | 19.00 | 19.09 | 18.91 | 19.02 | 3,183,400 | +0.04(+0.23%) |
Sep 30, 2013 | 18.82 | 18.98 | 18.78 | 18.98 | 5,830,816 | +0.08(+0.42%) |
Sep 27, 2013 | 18.92 | 19.00 | 18.83 | 18.90 | 3,728,313 | -0.10(-0.53%) |
Sep 26, 2013 | 19.05 | 19.14 | 18.97 | 19.00 | 7,664,059 | -0.01(-0.08%) |
Sep 25, 2013 | 19.31 | 19.33 | 19.01 | 19.02 | 8,016,937 | -0.31(-1.60%) |
Sep 24, 2013 | 19.43 | 19.49 | 19.31 | 19.33 | 8,039,826 | -0.11(-0.56%) |
Sep 23, 2013 | 19.10 | 19.51 | 19.03 | 19.44 | 3,169,050 | +0.26(+1.35%) |
Sep 20, 2013 | 19.34 | 19.38 | 19.10 | 19.18 | 3,398,435 | -0.17(-0.86%) |
Sep 19, 2013 | 19.40 | 19.50 | 19.31 | 19.34 | 3,510,590 | -0.07(-0.37%) |
Sep 18, 2013 | 18.84 | 19.46 | 18.75 | 19.41 | 3,073,421 | +0.58(+3.10%) |
Sep 17, 2013 | 18.88 | 18.99 | 18.75 | 18.83 | 2,858,454 | -0.01(-0.04%) |
Sep 16, 2013 | 19.18 | 19.21 | 18.78 | 18.84 | 5,601,637 | -0.05(-0.27%) |
Sep 13, 2013 | 18.76 | 18.90 | 18.71 | 18.89 | 4,998,769 | +0.20(+1.08%) |
Sep 12, 2013 | 18.77 | 18.92 | 18.67 | 18.69 | 3,019,665 | -0.06(-0.31%) |
Sep 11, 2013 | 18.85 | 18.85 | 18.62 | 18.74 | 3,847,041 | -0.09(-0.46%) |
Sep 10, 2013 | 18.75 | 18.84 | 18.68 | 18.83 | 2,806,478 | +0.12(+0.66%) |
Sep 09, 2013 | 18.74 | 18.85 | 18.63 | 18.71 | 2,051,914 | -0.03(-0.15%) |
Sep 06, 2013 | 18.71 | 18.90 | 18.69 | 18.74 | 3,014,194 | +0.09(+0.46%) |
Sep 05, 2013 | 18.76 | 18.84 | 18.56 | 18.65 | 4,155,323 | -0.10(-0.54%) |
Sep 04, 2013 | 18.84 | 18.87 | 18.66 | 18.75 | 5,792,121 | -0.12(-0.61%) |
Sep 03, 2013 | 19.25 | 19.35 | 18.85 | 18.87 | 3,470,981 | -0.27(-1.39%) |
Aug 30, 2013 | 19.14 | 19.29 | 19.05 | 19.13 | 2,779,334 | -0.01(-0.04%) |
Aug 29, 2013 | 19.18 | 19.29 | 19.05 | 19.14 | 2,738,804 | -0.10(-0.52%) |
Aug 28, 2013 | 19.20 | 19.36 | 19.12 | 19.24 | 1,521,912 | +0.06(+0.30%) |
Aug 27, 2013 | 19.06 | 19.33 | 19.04 | 19.18 | 2,311,435 | -0.05(-0.26%) |
Aug 26, 2013 | 19.42 | 19.46 | 19.21 | 19.23 | 1,696,806 | -0.19(-1.00%) |
Aug 23, 2013 | 19.31 | 19.46 | 19.21 | 19.43 | 1,921,048 | +0.14(+0.71%) |
Aug 22, 2013 | 19.20 | 19.34 | 19.17 | 19.29 | 2,431,544 | +0.08(+0.41%) |
Aug 21, 2013 | 19.40 | 19.43 | 19.14 | 19.21 | 3,500,118 | -0.26(-1.33%) |
Aug 20, 2013 | 19.31 | 19.59 | 19.28 | 19.47 | 3,895,822 | +0.18(+0.93%) |
Aug 19, 2013 | 19.36 | 19.49 | 19.26 | 19.29 | 4,922,566 | -0.09(-0.45%) |
Aug 16, 2013 | 19.39 | 19.39 | 19.22 | 19.38 | 3,741,572 | -0.04(-0.19%) |
Aug 15, 2013 | 19.57 | 19.66 | 19.39 | 19.41 | 1,905,077 | -0.32(-1.61%) |
Aug 14, 2013 | 19.88 | 19.91 | 19.61 | 19.73 | 2,711,515 | -0.17(-0.87%) |
Aug 13, 2013 | 20.12 | 20.17 | 19.90 | 19.90 | 2,608,022 | -0.22(-1.08%) |
Aug 12, 2013 | 20.06 | 20.17 | 19.97 | 20.12 | 2,223,745 | -0.04(-0.21%) |
Aug 09, 2013 | 20.33 | 20.37 | 20.16 | 20.16 | 1,530,904 | -0.19(-0.92%) |
Aug 08, 2013 | 20.25 | 20.42 | 20.13 | 20.35 | 2,321,834 | +0.14(+0.71%) |
Aug 07, 2013 | 20.01 | 20.28 | 19.96 | 20.21 | 2,236,392 | +0.09(+0.47%) |
Aug 06, 2013 | 20.30 | 20.31 | 20.08 | 20.11 | 2,398,474 | -0.18(-0.89%) |
Aug 05, 2013 | 20.52 | 20.52 | 20.28 | 20.29 | 1,499,062 | -0.27(-1.33%) |
Aug 02, 2013 | 20.55 | 20.64 | 20.44 | 20.57 | 2,526,263 | +0.04(+0.21%) |
Aug 01, 2013 | 20.31 | 20.58 | 20.29 | 20.52 | 4,129,237 | +0.34(+1.68%) |
Jul 31, 2013 | 20.41 | 20.41 | 20.01 | 20.19 | 4,883,338 | -0.16(-0.80%) |
Jul 30, 2013 | 20.32 | 20.50 | 20.30 | 20.35 | 2,850,545 | +0.14(+0.67%) |
Jul 29, 2013 | 20.10 | 20.28 | 20.10 | 20.21 | 7,499,248 | +0.06(+0.28%) |
Jul 26, 2013 | 20.03 | 20.19 | 19.97 | 20.15 | 10,086,854 | -0.01(-0.04%) |
Jul 25, 2013 | 20.28 | 20.60 | 19.82 | 20.16 | 12,583,868 | +0.16(+0.82%) |
Jul 24, 2013 | 20.29 | 20.29 | 19.82 | 20.00 | 4,279,280 | -0.29(-1.44%) |
Jul 23, 2013 | 20.34 | 20.38 | 20.22 | 20.29 | 1,674,719 | +0.02(+0.11%) |
Jul 22, 2013 | 20.37 | 20.35 | 20.25 | 20.27 | 2,764,511 | -0.09(-0.42%) |
Jul 19, 2013 | 20.35 | 20.43 | 20.24 | 20.35 | 2,923,695 | +0.01(+0.07%) |
Jul 18, 2013 | 20.15 | 20.34 | 20.13 | 20.34 | 3,104,529 | +0.24(+1.21%) |
Jul 17, 2013 | 20.20 | 20.25 | 20.00 | 20.10 | 2,072,015 | +0.00(+0.00%) |
Jul 16, 2013 | 20.20 | 20.30 | 19.99 | 20.10 | 3,951,044 | -0.08(-0.39%) |
Jul 15, 2013 | 19.95 | 20.23 | 19.90 | 20.18 | 6,263,069 | +0.22(+1.11%) |
Jul 12, 2013 | 19.82 | 19.97 | 19.74 | 19.95 | 4,530,050 | +0.10(+0.50%) |
Jul 11, 2013 | 19.92 | 19.95 | 19.78 | 19.85 | 5,617,031 | +0.17(+0.87%) |
Jul 10, 2013 | 19.59 | 19.81 | 19.50 | 19.68 | 4,927,805 | +0.06(+0.33%) |
Jul 09, 2013 | 19.47 | 19.63 | 19.41 | 19.62 | 3,197,476 | +0.21(+1.07%) |
Jul 08, 2013 | 19.15 | 19.47 | 19.12 | 19.41 | 3,431,883 | +0.33(+1.72%) |
Jul 05, 2013 | 19.05 | 19.10 | 18.79 | 19.08 | 2,466,672 | +0.06(+0.34%) |
Jul 03, 2013 | 18.96 | 19.13 | 18.92 | 19.02 | 1,801,306 | -0.06(-0.30%) |
Jul 02, 2013 | 18.98 | 19.25 | 18.97 | 19.08 | 4,057,287 | +0.04(+0.23%) |
Jul 01, 2013 | 19.27 | 19.63 | 18.98 | 19.03 | 6,133,484 | -0.39(-1.99%) |
Jun 28, 2013 | 18.89 | 19.63 | 18.76 | 19.42 | 13,029,700 | -0.25(-1.27%) |
Jun 27, 2013 | 19.65 | 19.81 | 19.62 | 19.67 | 2,918,408 | +0.06(+0.33%) |
Jun 26, 2013 | 19.43 | 19.65 | 19.33 | 19.60 | 2,745,503 | +0.31(+1.59%) |
Jun 25, 2013 | 19.11 | 19.38 | 18.95 | 19.30 | 3,379,504 | +0.29(+1.50%) |
Jun 24, 2013 | 18.68 | 19.13 | 18.45 | 19.01 | 4,693,384 | +0.14(+0.76%) |
Jun 21, 2013 | 18.65 | 18.93 | 18.41 | 18.87 | 4,041,340 | +0.32(+1.73%) |
Jun 20, 2013 | 19.08 | 19.11 | 18.49 | 18.55 | 4,198,634 | -0.64(-3.35%) |
Jun 19, 2013 | 19.68 | 19.73 | 19.19 | 19.19 | 2,217,548 | -0.51(-2.61%) |
Jun 18, 2013 | 19.63 | 19.73 | 19.49 | 19.70 | 2,428,126 | +0.12(+0.62%) |
Jun 17, 2013 | 19.70 | 19.80 | 19.50 | 19.58 | 2,815,401 | +0.00(+0.00%) |
Jun 14, 2013 | 19.43 | 19.63 | 19.41 | 19.58 | 2,922,514 | +0.14(+0.74%) |
Jun 13, 2013 | 18.95 | 19.46 | 18.91 | 19.44 | 3,734,437 | +0.49(+2.56%) |
Jun 12, 2013 | 19.38 | 19.39 | 18.95 | 18.95 | 3,106,277 | -0.31(-1.63%) |
Jun 11, 2013 | 19.23 | 19.39 | 19.20 | 19.27 | 3,070,772 | -0.14(-0.70%) |
Jun 10, 2013 | 19.40 | 19.48 | 19.17 | 19.40 | 3,231,208 | +0.08(+0.41%) |
Jun 07, 2013 | 19.29 | 19.42 | 19.12 | 19.33 | 2,163,336 | +0.08(+0.41%) |
Jun 06, 2013 | 18.85 | 19.25 | 18.80 | 19.25 | 4,148,678 | +0.42(+2.24%) |
Jun 05, 2013 | 18.98 | 19.00 | 18.79 | 18.83 | 3,303,740 | -0.21(-1.09%) |
Jun 04, 2013 | 19.25 | 19.31 | 18.93 | 19.03 | 4,899,886 | -0.25(-1.30%) |
Jun 03, 2013 | 19.28 | 19.44 | 19.03 | 19.28 | 4,534,332 | +0.02(+0.11%) |
May 31, 2013 | 19.38 | 19.65 | 19.26 | 19.26 | 3,135,910 | -0.17(-0.88%) |
May 30, 2013 | 19.55 | 19.79 | 19.43 | 19.43 | 2,773,375 | +0.07(+0.37%) |
May 29, 2013 | 19.55 | 19.57 | 19.15 | 19.36 | 3,706,585 | -0.31(-1.56%) |
May 28, 2013 | 19.79 | 19.98 | 19.54 | 19.67 | 3,419,557 | -0.01(-0.04%) |
May 24, 2013 | 19.91 | 19.95 | 19.60 | 19.68 | 2,970,142 | -0.30(-1.50%) |
May 23, 2013 | 19.98 | 20.15 | 19.71 | 19.98 | 3,794,745 | -0.27(-1.34%) |
May 22, 2013 | 20.56 | 20.85 | 20.17 | 20.25 | 2,959,418 | -0.34(-1.67%) |
May 21, 2013 | 20.68 | 20.75 | 20.41 | 20.59 | 2,984,888 | -0.11(-0.52%) |
May 20, 2013 | 20.80 | 20.85 | 20.65 | 20.70 | 2,169,593 | -0.10(-0.48%) |
May 17, 2013 | 20.53 | 20.83 | 20.51 | 20.80 | 2,415,422 | +0.31(+1.53%) |
May 16, 2013 | 20.65 | 20.67 | 20.43 | 20.48 | 2,531,536 | -0.21(-1.00%) |
May 15, 2013 | 20.44 | 20.90 | 20.39 | 20.69 | 2,467,727 | +0.42(+2.08%) |
May 13, 2013 | 20.25 | 20.34 | 20.13 | 20.27 | 2,761,900 | -0.04(-0.21%) |
May 10, 2013 | 20.27 | 20.34 | 20.11 | 20.31 | 2,193,786 | +0.04(+0.18%) |
May 09, 2013 | 20.70 | 20.78 | 20.20 | 20.28 | 2,964,496 | -0.44(-2.11%) |
May 08, 2013 | 20.90 | 20.98 | 20.65 | 20.71 | 1,892,100 | -0.21(-1.02%) |
May 07, 2013 | 20.72 | 20.93 | 20.70 | 20.93 | 2,972,040 | +0.22(+1.07%) |
May 06, 2013 | 21.00 | 21.07 | 20.67 | 20.70 | 3,512,947 | -0.30(-1.43%) |
May 03, 2013 | 21.05 | 21.13 | 20.98 | 21.00 | 2,566,930 | +0.04(+0.20%) |
May 02, 2013 | 21.05 | 21.09 | 20.85 | 20.96 | 3,127,353 | -0.09(-0.41%) |
May 01, 2013 | 21.43 | 21.43 | 21.02 | 21.05 | 2,566,164 | -0.17(-0.79%) |
Apr 30, 2013 | 21.11 | 21.22 | 20.97 | 21.22 | 3,432,073 | +0.13(+0.64%) |
Apr 29, 2013 | 20.90 | 21.14 | 20.81 | 21.08 | 7,542,968 | +0.23(+1.09%) |
Apr 26, 2013 | 20.75 | 20.96 | 20.72 | 20.85 | 7,672,415 | +0.13(+0.65%) |
Apr 25, 2013 | 20.83 | 20.91 | 20.66 | 20.72 | 8,180,884 | +0.04(+0.21%) |
Apr 24, 2013 | 20.55 | 20.79 | 20.44 | 20.68 | 2,792,397 | +0.13(+0.62%) |
Apr 23, 2013 | 20.64 | 20.65 | 20.35 | 20.55 | 3,234,440 | -0.04(-0.21%) |
Apr 22, 2013 | 20.61 | 20.68 | 20.46 | 20.59 | 1,484,091 | -0.02(-0.10%) |
Apr 19, 2013 | 20.38 | 20.61 | 20.28 | 20.61 | 1,994,873 | +0.30(+1.50%) |
Apr 18, 2013 | 20.27 | 20.41 | 20.22 | 20.31 | 2,868,431 | +0.09(+0.46%) |
Apr 17, 2013 | 20.27 | 20.31 | 20.07 | 20.22 | 2,228,843 | -0.11(-0.56%) |
Apr 16, 2013 | 20.11 | 20.34 | 19.91 | 20.33 | 2,330,199 | +0.28(+1.41%) |
Apr 15, 2013 | 20.29 | 20.39 | 20.04 | 20.05 | 2,482,003 | -0.31(-1.53%) |
Apr 12, 2013 | 20.12 | 20.38 | 20.10 | 20.36 | 2,059,700 | +0.20(+0.98%) |
Apr 11, 2013 | 20.17 | 20.21 | 20.08 | 20.16 | 2,859,832 | -0.01(-0.07%) |
Apr 10, 2013 | 20.02 | 20.17 | 20.02 | 20.17 | 1,882,637 | +0.16(+0.78%) |
Apr 09, 2013 | 20.20 | 20.20 | 19.99 | 20.02 | 1,944,536 | -0.11(-0.56%) |
Apr 08, 2013 | 19.96 | 20.13 | 19.89 | 20.13 | 2,680,942 | +0.14(+0.71%) |
Apr 05, 2013 | 19.81 | 20.03 | 19.76 | 19.99 | 1,992,443 | +0.05(+0.25%) |
Apr 04, 2013 | 19.72 | 19.95 | 19.71 | 19.94 | 2,779,510 | +0.25(+1.26%) |
Apr 03, 2013 | 19.80 | 19.84 | 19.61 | 19.69 | 2,805,668 | -0.04(-0.22%) |
Apr 02, 2013 | 19.78 | 19.84 | 19.65 | 19.73 | 2,781,860 | +0.04(+0.18%) |
Apr 01, 2013 | 19.80 | 19.81 | 19.61 | 19.70 | 3,187,799 | -0.10(-0.50%) |
Mar 28, 2013 | 19.46 | 19.81 | 19.41 | 19.80 | 3,161,552 | +0.35(+1.78%) |
Mar 27, 2013 | 19.31 | 19.48 | 19.30 | 19.45 | 2,339,846 | +0.07(+0.37%) |
Mar 26, 2013 | 19.34 | 19.43 | 19.29 | 19.38 | 3,175,341 | +0.10(+0.51%) |
Mar 25, 2013 | 19.44 | 19.54 | 19.19 | 19.28 | 3,974,518 | -0.09(-0.44%) |
Mar 22, 2013 | 19.24 | 19.40 | 19.17 | 19.37 | 2,628,298 | +0.14(+0.74%) |
Mar 21, 2013 | 19.27 | 19.31 | 19.19 | 19.22 | 2,806,547 | -0.10(-0.51%) |
Mar 20, 2013 | 19.27 | 19.36 | 19.23 | 19.32 | 3,322,942 | +0.13(+0.66%) |
Mar 19, 2013 | 19.27 | 19.36 | 19.09 | 19.20 | 3,633,280 | -0.08(-0.40%) |
Mar 18, 2013 | 19.34 | 19.39 | 19.25 | 19.27 | 3,390,179 | -0.17(-0.87%) |
Mar 15, 2013 | 19.30 | 19.52 | 19.27 | 19.44 | 7,853,480 | +0.06(+0.33%) |
Mar 14, 2013 | 19.24 | 19.39 | 19.17 | 19.38 | 2,838,497 | +0.17(+0.88%) |
Mar 13, 2013 | 19.10 | 19.24 | 19.06 | 19.21 | 1,726,114 | +0.10(+0.52%) |
Mar 12, 2013 | 19.29 | 19.30 | 19.03 | 19.11 | 3,838,208 | -0.15(-0.77%) |
Mar 11, 2013 | 19.14 | 19.28 | 19.13 | 19.26 | 3,536,377 | +0.07(+0.37%) |
Mar 08, 2013 | 19.05 | 19.22 | 18.93 | 19.19 | 3,750,834 | +0.16(+0.86%) |
Mar 07, 2013 | 19.10 | 19.17 | 19.01 | 19.03 | 1,947,924 | -0.03(-0.15%) |
Mar 06, 2013 | 19.19 | 19.24 | 19.01 | 19.05 | 3,360,891 | -0.08(-0.41%) |
Mar 05, 2013 | 19.11 | 19.18 | 19.05 | 19.13 | 3,043,248 | +0.09(+0.45%) |
Mar 04, 2013 | 18.74 | 19.08 | 18.70 | 19.05 | 5,077,452 | +0.30(+1.63%) |
Mar 01, 2013 | 18.86 | 18.95 | 18.42 | 18.74 | 10,763,816 | -0.11(-0.60%) |
Feb 28, 2013 | 18.77 | 18.96 | 18.74 | 18.86 | 2,799,465 | +0.16(+0.87%) |
Feb 27, 2013 | 18.58 | 18.72 | 18.54 | 18.69 | 3,236,560 | +0.14(+0.76%) |
Feb 26, 2013 | 18.62 | 18.77 | 18.52 | 18.55 | 4,283,676 | +0.04(+0.19%) |
Feb 25, 2013 | 18.79 | 18.98 | 18.52 | 18.52 | 3,600,717 | -0.19(-1.02%) |
Feb 22, 2013 | 18.56 | 18.71 | 18.47 | 18.71 | 2,663,753 | +0.20(+1.07%) |
Feb 21, 2013 | 18.40 | 18.53 | 18.31 | 18.51 | 3,035,098 | +0.05(+0.27%) |
Feb 20, 2013 | 18.48 | 18.61 | 18.42 | 18.46 | 2,300,376 | -0.03(-0.15%) |
Feb 19, 2013 | 18.31 | 18.49 | 18.31 | 18.49 | 2,944,515 | +0.23(+1.24%) |
Feb 15, 2013 | 18.24 | 18.36 | 18.23 | 18.26 | 3,311,483 | +0.01(+0.08%) |
Feb 14, 2013 | 18.30 | 18.37 | 18.20 | 18.25 | 3,872,858 | -0.08(-0.43%) |
Feb 13, 2013 | 18.31 | 18.41 | 18.23 | 18.32 | 2,060,233 | +0.01(+0.08%) |
Feb 12, 2013 | 18.13 | 18.32 | 18.08 | 18.31 | 2,296,015 | +0.12(+0.66%) |
Feb 11, 2013 | 18.18 | 18.22 | 18.15 | 18.19 | 2,624,001 | +0.01(+0.04%) |
Feb 08, 2013 | 18.20 | 18.25 | 18.10 | 18.18 | 1,308,653 | +0.01(+0.04%) |
Feb 07, 2013 | 18.18 | 18.27 | 18.09 | 18.18 | 2,190,178 | -0.01(-0.08%) |
Feb 06, 2013 | 18.13 | 18.20 | 18.02 | 18.19 | 2,284,803 | +0.12(+0.65%) |
Feb 04, 2013 | 18.02 | 18.12 | 18.00 | 18.07 | 2,854,371 | -0.05(-0.27%) |
Feb 01, 2013 | 18.09 | 18.19 | 18.04 | 18.12 | 3,733,176 | +0.09(+0.51%) |
Jan 31, 2013 | 17.97 | 18.06 | 17.92 | 18.03 | 2,764,992 | +0.03(+0.16%) |
Jan 30, 2013 | 17.90 | 18.05 | 17.86 | 18.00 | 3,401,407 | +0.08(+0.43%) |
Jan 29, 2013 | 17.76 | 17.93 | 17.74 | 17.93 | 2,342,605 | +0.20(+1.15%) |
Jan 28, 2013 | 17.73 | 17.76 | 17.60 | 17.72 | 2,356,869 | +0.02(+0.12%) |
Jan 25, 2013 | 17.74 | 17.79 | 17.62 | 17.70 | 4,858,076 | -0.04(-0.20%) |
Jan 24, 2013 | 17.69 | 17.87 | 17.67 | 17.74 | 1,836,726 | +0.07(+0.40%) |
Jan 23, 2013 | 17.77 | 17.77 | 17.58 | 17.67 | 3,073,859 | -0.15(-0.83%) |
Jan 22, 2013 | 17.60 | 17.84 | 17.57 | 17.81 | 2,319,342 | +0.21(+1.20%) |
Jan 18, 2013 | 17.50 | 17.60 | 17.46 | 17.60 | 3,241,289 | +0.13(+0.72%) |
Jan 17, 2013 | 17.43 | 17.53 | 17.40 | 17.48 | 2,797,036 | +0.10(+0.57%) |
Jan 16, 2013 | 17.44 | 17.50 | 17.36 | 17.38 | 2,613,525 | -0.12(-0.68%) |
Jan 15, 2013 | 17.48 | 17.50 | 17.40 | 17.50 | 2,818,660 | +0.01(+0.08%) |
Jan 14, 2013 | 17.49 | 17.50 | 17.41 | 17.48 | 3,152,053 | +0.02(+0.12%) |
Jan 11, 2013 | 17.49 | 17.55 | 17.43 | 17.46 | 2,786,721 | -0.04(-0.24%) |
Jan 10, 2013 | 17.46 | 17.50 | 17.39 | 17.50 | 2,929,835 | +0.10(+0.56%) |
Jan 09, 2013 | 17.39 | 17.42 | 17.26 | 17.41 | 2,542,752 | +0.04(+0.20%) |
Jan 08, 2013 | 17.41 | 17.45 | 17.30 | 17.37 | 2,928,961 | -0.03(-0.16%) |
Jan 07, 2013 | 17.54 | 17.59 | 17.36 | 17.40 | 1,965,218 | -0.21(-1.20%) |
Jan 04, 2013 | 17.48 | 17.61 | 17.45 | 17.61 | 2,657,686 | +0.15(+0.88%) |
Jan 03, 2013 | 17.41 | 17.54 | 17.36 | 17.46 | 3,577,508 | +0.05(+0.28%) |
Jan 02, 2013 | 17.37 | 17.41 | 17.29 | 17.41 | 4,654,743 | +0.32(+1.87%) |
Dec 31, 2012 | 16.86 | 17.11 | 16.79 | 17.09 | 3,516,587 | +0.21(+1.27%) |
Dec 28, 2012 | 16.91 | 17.08 | 16.87 | 16.87 | 2,193,022 | -0.13(-0.78%) |
Dec 27, 2012 | 17.06 | 17.14 | 16.84 | 17.01 | 2,721,806 | -0.08(-0.49%) |
Dec 26, 2012 | 17.21 | 17.30 | 17.08 | 17.09 | 1,932,260 | -0.11(-0.61%) |
Dec 24, 2012 | 17.19 | 17.26 | 17.00 | 17.20 | 1,090,058 | -0.02(-0.12%) |
Dec 21, 2012 | 17.15 | 17.28 | 17.13 | 17.22 | 4,235,348 | -0.06(-0.32%) |
Dec 20, 2012 | 17.29 | 17.34 | 17.17 | 17.27 | 2,375,448 | +0.04(+0.24%) |
Dec 19, 2012 | 17.29 | 17.34 | 17.12 | 17.23 | 3,332,621 | -0.01(-0.08%) |
Dec 18, 2012 | 17.23 | 17.29 | 17.12 | 17.25 | 3,911,020 | +0.04(+0.20%) |
Dec 17, 2012 | 16.91 | 17.23 | 16.90 | 17.21 | 3,977,007 | +0.35(+2.08%) |
Dec 14, 2012 | 17.11 | 17.16 | 16.83 | 16.86 | 4,359,394 | -0.27(-1.60%) |
Dec 13, 2012 | 17.15 | 17.22 | 17.08 | 17.13 | 3,120,611 | -0.03(-0.16%) |
Dec 12, 2012 | 17.30 | 17.32 | 17.15 | 17.16 | 5,624,948 | -0.08(-0.49%) |
Dec 11, 2012 | 17.35 | 17.41 | 17.22 | 17.25 | 3,826,431 | -0.08(-0.49%) |
Dec 10, 2012 | 17.28 | 17.35 | 17.25 | 17.33 | 2,147,663 | +0.02(+0.12%) |
Dec 07, 2012 | 17.32 | 17.40 | 17.24 | 17.31 | 2,096,651 | -0.01(-0.08%) |
Dec 06, 2012 | 17.30 | 17.39 | 17.22 | 17.32 | 2,297,198 | +0.04(+0.24%) |
Dec 05, 2012 | 17.10 | 17.43 | 16.90 | 17.28 | 3,990,904 | +0.18(+1.03%) |
Dec 04, 2012 | 17.06 | 17.15 | 17.00 | 17.10 | 2,755,627 | -0.04(-0.20%) |
Nov 30, 2012 | 17.03 | 17.15 | 16.99 | 17.14 | 4,781,691 | +0.14(+0.83%) |
Nov 29, 2012 | 16.93 | 17.04 | 16.83 | 17.00 | 5,532,849 | +0.11(+0.62%) |
Nov 28, 2012 | 16.80 | 16.95 | 16.73 | 16.89 | 3,716,579 | +0.09(+0.54%) |
Nov 27, 2012 | 16.73 | 16.89 | 16.67 | 16.80 | 5,347,548 | +0.08(+0.50%) |
Nov 26, 2012 | 16.50 | 16.73 | 16.48 | 16.72 | 3,749,541 | +0.22(+1.32%) |
Nov 23, 2012 | 16.52 | 16.54 | 16.38 | 16.50 | 2,381,981 | +0.01(+0.04%) |
Nov 21, 2012 | 16.54 | 16.54 | 16.30 | 16.49 | 5,624,509 | +0.01(+0.09%) |
Nov 20, 2012 | 16.52 | 16.85 | 16.44 | 16.48 | 14,462,821 | +0.16(+0.99%) |
Nov 19, 2012 | 16.38 | 16.38 | 16.16 | 16.32 | 3,767,123 | +0.03(+0.17%) |
Nov 16, 2012 | 16.03 | 16.29 | 16.00 | 16.29 | 4,075,846 | +0.30(+1.89%) |
Nov 15, 2012 | 16.07 | 16.15 | 15.84 | 15.99 | 2,931,873 | -0.08(-0.52%) |
Nov 14, 2012 | 16.12 | 16.16 | 15.99 | 16.07 | 4,233,965 | -0.05(-0.30%) |
Nov 13, 2012 | 15.94 | 16.21 | 15.83 | 16.12 | 2,112,180 | +0.13(+0.83%) |
Nov 12, 2012 | 16.13 | 16.13 | 15.95 | 15.99 | 1,803,131 | -0.15(-0.91%) |
Nov 09, 2012 | 16.13 | 16.23 | 16.04 | 16.14 | 1,839,685 | -0.06(-0.35%) |
Nov 08, 2012 | 16.24 | 16.46 | 16.18 | 16.19 | 2,063,072 | -0.05(-0.30%) |
Nov 07, 2012 | 16.49 | 16.70 | 16.15 | 16.24 | 2,884,944 | -0.35(-2.11%) |
Nov 06, 2012 | 16.54 | 16.67 | 16.52 | 16.59 | 2,083,737 | +0.04(+0.25%) |
Nov 05, 2012 | 16.78 | 16.80 | 16.52 | 16.55 | 2,931,543 | -0.27(-1.63%) |
Nov 02, 2012 | 17.08 | 17.08 | 16.82 | 16.82 | 5,259,156 | -0.15(-0.91%) |