Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 19.80 | 19.87 | 19.57 | 19.63 | 1,771,208 | -0.19(-0.97%) |
Oct 30, 2013 | 20.06 | 20.11 | 19.77 | 19.82 | 1,566,904 | -0.21(-1.05%) |
Oct 29, 2013 | 19.77 | 20.04 | 19.73 | 20.03 | 1,171,071 | +0.32(+1.61%) |
Oct 28, 2013 | 19.97 | 20.03 | 19.64 | 19.71 | 1,716,524 | -0.32(-1.58%) |
Oct 25, 2013 | 19.75 | 20.13 | 19.68 | 20.03 | 2,493,054 | +0.34(+1.71%) |
Oct 24, 2013 | 18.57 | 19.73 | 18.48 | 19.69 | 2,681,675 | +0.11(+0.57%) |
Oct 23, 2013 | 19.53 | 19.82 | 19.52 | 19.58 | 1,481,350 | +0.00(+0.00%) |
Oct 22, 2013 | 19.49 | 19.70 | 19.39 | 19.58 | 1,610,582 | +0.20(+1.02%) |
Oct 21, 2013 | 19.41 | 19.46 | 19.19 | 19.38 | 1,778,560 | +0.05(+0.24%) |
Oct 18, 2013 | 19.42 | 19.44 | 19.18 | 19.34 | 3,994,712 | -0.03(-0.17%) |
Oct 17, 2013 | 19.27 | 19.38 | 19.01 | 19.37 | 1,868,649 | +0.03(+0.17%) |
Oct 16, 2013 | 19.42 | 19.49 | 19.26 | 19.34 | 1,458,926 | +0.08(+0.41%) |
Oct 15, 2013 | 19.54 | 19.59 | 19.18 | 19.26 | 1,197,862 | -0.32(-1.65%) |
Oct 14, 2013 | 19.46 | 19.60 | 19.32 | 19.58 | 1,156,453 | -0.02(-0.10%) |
Oct 11, 2013 | 19.48 | 19.75 | 19.48 | 19.60 | 1,217,203 | +0.10(+0.51%) |
Oct 10, 2013 | 19.39 | 19.58 | 19.27 | 19.50 | 1,379,603 | +0.34(+1.79%) |
Oct 09, 2013 | 18.94 | 19.24 | 18.77 | 19.16 | 2,021,398 | +0.26(+1.36%) |
Oct 08, 2013 | 19.18 | 19.31 | 18.87 | 18.90 | 1,635,179 | -0.30(-1.55%) |
Oct 07, 2013 | 19.36 | 19.41 | 19.20 | 19.20 | 1,686,970 | -0.34(-1.72%) |
Oct 04, 2013 | 19.53 | 19.59 | 19.33 | 19.53 | 1,041,709 | +0.01(+0.07%) |
Oct 03, 2013 | 19.88 | 19.89 | 19.40 | 19.52 | 1,659,522 | -0.42(-2.09%) |
Oct 02, 2013 | 19.94 | 19.97 | 19.69 | 19.94 | 1,193,300 | -0.16(-0.79%) |
Oct 01, 2013 | 19.87 | 20.12 | 19.86 | 20.10 | 1,081,268 | +0.20(+1.00%) |
Sep 30, 2013 | 19.81 | 20.00 | 19.77 | 19.90 | 1,314,772 | -0.14(-0.69%) |
Sep 27, 2013 | 20.15 | 20.19 | 20.01 | 20.04 | 872,936 | -0.22(-1.08%) |
Sep 26, 2013 | 20.24 | 20.40 | 20.06 | 20.25 | 720,122 | +0.05(+0.26%) |
Sep 25, 2013 | 20.21 | 20.40 | 20.12 | 20.20 | 1,301,837 | +0.03(+0.13%) |
Sep 24, 2013 | 20.04 | 20.41 | 19.97 | 20.17 | 1,134,016 | +0.17(+0.86%) |
Sep 23, 2013 | 20.14 | 20.16 | 19.92 | 20.00 | 776,671 | -0.16(-0.79%) |
Sep 20, 2013 | 20.36 | 20.41 | 20.14 | 20.16 | 2,203,467 | -0.18(-0.91%) |
Sep 19, 2013 | 20.59 | 20.67 | 20.32 | 20.35 | 1,703,489 | -0.27(-1.31%) |
Sep 18, 2013 | 20.33 | 20.65 | 20.04 | 20.62 | 2,723,471 | +0.29(+1.43%) |
Sep 17, 2013 | 20.33 | 20.42 | 20.31 | 20.33 | 919,816 | -0.03(-0.13%) |
Sep 16, 2013 | 20.50 | 20.48 | 20.28 | 20.35 | 1,250,585 | +0.13(+0.62%) |
Sep 13, 2013 | 20.21 | 20.35 | 20.06 | 20.23 | 1,262,104 | +0.01(+0.07%) |
Sep 12, 2013 | 20.14 | 20.39 | 20.13 | 20.21 | 1,995,299 | +0.04(+0.20%) |
Sep 11, 2013 | 19.84 | 20.20 | 19.67 | 20.17 | 2,486,378 | +0.40(+2.04%) |
Sep 10, 2013 | 19.87 | 19.92 | 19.65 | 19.77 | 4,159,601 | +0.02(+0.10%) |
Sep 09, 2013 | 19.26 | 19.77 | 19.24 | 19.75 | 1,030,065 | +0.55(+2.86%) |
Sep 06, 2013 | 19.12 | 19.43 | 18.98 | 19.20 | 3,776,746 | +0.11(+0.58%) |
Sep 05, 2013 | 19.03 | 19.11 | 18.98 | 19.09 | 1,272,458 | +0.04(+0.21%) |
Sep 04, 2013 | 18.84 | 19.05 | 18.76 | 19.05 | 1,264,716 | +0.20(+1.04%) |
Sep 03, 2013 | 19.14 | 19.28 | 18.68 | 18.86 | 1,373,145 | -0.04(-0.21%) |
Aug 30, 2013 | 19.07 | 19.07 | 18.84 | 18.90 | 1,082,506 | -0.16(-0.82%) |
Aug 29, 2013 | 18.95 | 19.27 | 18.91 | 19.05 | 723,523 | +0.09(+0.45%) |
Aug 28, 2013 | 18.98 | 19.12 | 18.93 | 18.97 | 974,473 | -0.03(-0.14%) |
Aug 27, 2013 | 19.20 | 19.22 | 18.93 | 18.99 | 1,826,737 | -0.39(-2.02%) |
Aug 26, 2013 | 19.43 | 19.55 | 19.31 | 19.39 | 987,428 | +0.00(+0.00%) |
Aug 23, 2013 | 19.38 | 19.43 | 19.20 | 19.39 | 1,043,902 | +0.11(+0.58%) |
Aug 22, 2013 | 19.21 | 19.43 | 19.18 | 19.28 | 1,047,888 | +0.09(+0.48%) |
Aug 21, 2013 | 19.46 | 19.62 | 19.12 | 19.18 | 2,182,303 | -0.33(-1.67%) |
Aug 20, 2013 | 19.55 | 19.65 | 19.43 | 19.51 | 1,671,156 | +0.03(+0.17%) |
Aug 19, 2013 | 19.67 | 19.80 | 19.46 | 19.48 | 1,457,893 | -0.29(-1.49%) |
Aug 16, 2013 | 19.46 | 19.80 | 19.44 | 19.77 | 1,774,480 | +0.26(+1.34%) |
Aug 15, 2013 | 19.63 | 19.67 | 19.39 | 19.51 | 1,734,165 | -0.30(-1.52%) |
Aug 14, 2013 | 20.09 | 20.11 | 19.78 | 19.81 | 926,163 | -0.30(-1.49%) |
Aug 13, 2013 | 20.26 | 20.29 | 19.95 | 20.11 | 1,202,430 | -0.12(-0.61%) |
Aug 12, 2013 | 20.11 | 20.38 | 20.07 | 20.24 | 1,022,497 | +0.04(+0.19%) |
Aug 09, 2013 | 20.24 | 20.37 | 20.07 | 20.20 | 1,183,976 | -0.05(-0.26%) |
Aug 08, 2013 | 20.21 | 20.29 | 20.11 | 20.25 | 2,241,370 | +0.14(+0.68%) |
Aug 07, 2013 | 20.32 | 20.37 | 20.11 | 20.11 | 1,441,068 | -0.28(-1.38%) |
Aug 06, 2013 | 20.71 | 20.77 | 20.32 | 20.39 | 1,424,556 | -0.33(-1.61%) |
Aug 05, 2013 | 20.79 | 20.86 | 20.67 | 20.73 | 706,896 | -0.13(-0.63%) |
Aug 02, 2013 | 20.80 | 20.92 | 20.78 | 20.86 | 1,199,037 | +0.05(+0.22%) |
Aug 01, 2013 | 20.76 | 20.93 | 20.71 | 20.81 | 1,369,109 | +0.29(+1.40%) |
Jul 31, 2013 | 20.36 | 20.75 | 20.25 | 20.52 | 1,553,453 | +0.21(+1.03%) |
Jul 30, 2013 | 20.22 | 20.40 | 20.12 | 20.31 | 1,627,415 | +0.22(+1.07%) |
Jul 29, 2013 | 20.05 | 20.18 | 19.96 | 20.10 | 1,481,970 | +0.03(+0.16%) |
Jul 26, 2013 | 20.29 | 20.65 | 19.57 | 20.07 | 2,927,746 | -0.65(-3.15%) |
Jul 25, 2013 | 20.52 | 20.73 | 20.26 | 20.72 | 1,452,773 | +0.12(+0.57%) |
Jul 24, 2013 | 20.92 | 20.92 | 20.54 | 20.60 | 972,949 | -0.28(-1.35%) |
Jul 23, 2013 | 20.82 | 20.94 | 20.78 | 20.88 | 1,185,644 | +0.12(+0.60%) |
Jul 22, 2013 | 20.89 | 20.87 | 20.58 | 20.76 | 1,187,832 | -0.11(-0.53%) |
Jul 19, 2013 | 20.87 | 20.94 | 20.66 | 20.87 | 3,193,745 | +0.01(+0.03%) |
Jul 18, 2013 | 20.95 | 21.09 | 20.81 | 20.86 | 935,303 | -0.08(-0.41%) |
Jul 17, 2013 | 20.81 | 21.00 | 20.65 | 20.95 | 816,881 | +0.18(+0.85%) |
Jul 16, 2013 | 21.02 | 21.14 | 20.58 | 20.77 | 1,551,298 | -0.26(-1.24%) |
Jul 15, 2013 | 21.09 | 21.14 | 20.87 | 21.03 | 973,556 | -0.05(-0.25%) |
Jul 12, 2013 | 21.10 | 21.16 | 20.97 | 21.09 | 1,140,121 | -0.05(-0.22%) |
Jul 11, 2013 | 21.00 | 21.25 | 20.99 | 21.13 | 1,190,113 | +0.37(+1.79%) |
Jul 10, 2013 | 20.67 | 20.80 | 20.49 | 20.76 | 1,522,374 | +0.05(+0.25%) |
Jul 09, 2013 | 20.35 | 20.78 | 20.24 | 20.71 | 1,146,844 | +0.46(+2.29%) |
Jul 08, 2013 | 20.52 | 20.58 | 20.22 | 20.24 | 1,400,407 | -0.19(-0.93%) |
Jul 05, 2013 | 20.37 | 20.44 | 19.87 | 20.43 | 1,123,883 | +0.18(+0.87%) |
Jul 03, 2013 | 20.10 | 20.31 | 20.09 | 20.26 | 568,517 | +0.07(+0.36%) |
Jul 02, 2013 | 20.38 | 20.49 | 20.09 | 20.18 | 1,182,525 | -0.24(-1.18%) |
Jul 01, 2013 | 20.41 | 20.67 | 20.35 | 20.43 | 980,082 | +0.11(+0.55%) |
Jun 28, 2013 | 20.35 | 20.49 | 20.11 | 20.31 | 1,246,237 | -0.07(-0.32%) |
Jun 27, 2013 | 20.30 | 20.54 | 20.14 | 20.38 | 910,950 | +0.25(+1.27%) |
Jun 26, 2013 | 20.13 | 20.32 | 19.95 | 20.12 | 1,485,489 | +0.21(+1.05%) |
Jun 25, 2013 | 19.90 | 20.10 | 19.79 | 19.92 | 1,795,046 | +0.25(+1.30%) |
Jun 24, 2013 | 19.68 | 19.94 | 19.33 | 19.66 | 2,295,058 | -0.32(-1.60%) |
Jun 21, 2013 | 20.32 | 20.37 | 19.68 | 19.98 | 2,883,343 | -0.18(-0.88%) |
Jun 20, 2013 | 20.78 | 20.78 | 20.03 | 20.16 | 2,423,936 | -0.82(-3.92%) |
Jun 19, 2013 | 21.37 | 21.52 | 20.97 | 20.98 | 1,341,429 | -0.44(-2.04%) |
Jun 18, 2013 | 21.30 | 21.47 | 21.12 | 21.42 | 938,751 | +0.16(+0.74%) |
Jun 17, 2013 | 21.21 | 21.46 | 21.17 | 21.26 | 852,737 | +0.17(+0.81%) |
Jun 14, 2013 | 21.07 | 21.36 | 21.03 | 21.09 | 865,254 | -0.01(-0.03%) |
Jun 13, 2013 | 20.59 | 21.19 | 20.56 | 21.10 | 1,563,562 | +0.47(+2.28%) |
Jun 12, 2013 | 20.86 | 20.89 | 20.54 | 20.63 | 1,640,572 | -0.01(-0.03%) |
Jun 11, 2013 | 20.48 | 20.83 | 20.33 | 20.63 | 4,989,347 | +0.00(+0.00%) |
Jun 10, 2013 | 20.70 | 20.78 | 20.45 | 20.63 | 4,264,051 | +0.01(+0.03%) |
Jun 07, 2013 | 20.56 | 20.68 | 20.29 | 20.63 | 4,244,532 | +0.23(+1.11%) |
Jun 06, 2013 | 20.02 | 20.41 | 19.86 | 20.40 | 1,503,109 | +0.37(+1.84%) |
Jun 05, 2013 | 20.27 | 20.44 | 19.98 | 20.03 | 2,118,394 | -0.28(-1.40%) |
Jun 04, 2013 | 20.52 | 20.65 | 20.08 | 20.32 | 1,800,931 | -0.21(-1.01%) |
Jun 03, 2013 | 20.76 | 20.76 | 19.95 | 20.52 | 2,584,664 | -0.19(-0.94%) |
May 31, 2013 | 20.87 | 21.17 | 20.72 | 20.72 | 1,601,197 | -0.25(-1.20%) |
May 30, 2013 | 21.01 | 21.17 | 20.90 | 20.97 | 1,493,448 | +0.02(+0.09%) |
May 29, 2013 | 21.37 | 21.39 | 20.84 | 20.95 | 2,147,242 | -0.57(-2.65%) |
May 28, 2013 | 21.63 | 21.75 | 21.39 | 21.52 | 1,386,553 | +0.16(+0.73%) |
May 24, 2013 | 21.46 | 21.46 | 21.20 | 21.37 | 1,502,099 | -0.22(-1.02%) |
May 23, 2013 | 21.23 | 21.62 | 21.12 | 21.59 | 1,743,265 | +0.10(+0.48%) |
May 22, 2013 | 21.88 | 22.00 | 21.36 | 21.48 | 1,730,572 | -0.40(-1.83%) |
May 21, 2013 | 21.99 | 22.07 | 21.72 | 21.88 | 1,548,938 | -0.05(-0.21%) |
May 20, 2013 | 22.08 | 22.19 | 21.90 | 21.93 | 1,174,146 | -0.21(-0.94%) |
May 17, 2013 | 21.89 | 22.18 | 21.88 | 22.14 | 3,151,984 | +0.30(+1.36%) |
May 16, 2013 | 21.97 | 22.07 | 21.78 | 21.84 | 1,588,797 | -0.25(-1.14%) |
May 15, 2013 | 21.96 | 22.12 | 21.92 | 22.09 | 1,302,655 | +0.32(+1.49%) |
May 13, 2013 | 21.68 | 21.83 | 21.51 | 21.77 | 954,465 | +0.09(+0.42%) |
May 10, 2013 | 21.48 | 21.70 | 21.45 | 21.68 | 1,029,292 | +0.21(+1.00%) |
May 09, 2013 | 21.53 | 21.74 | 21.44 | 21.46 | 1,326,290 | -0.07(-0.33%) |
May 08, 2013 | 21.39 | 21.53 | 21.34 | 21.53 | 954,170 | +0.12(+0.57%) |
May 07, 2013 | 21.22 | 21.43 | 21.13 | 21.41 | 1,253,716 | +0.30(+1.41%) |
May 06, 2013 | 21.26 | 21.31 | 21.02 | 21.11 | 1,353,628 | -0.15(-0.70%) |
May 03, 2013 | 21.02 | 21.31 | 20.78 | 21.26 | 1,707,289 | +0.48(+2.31%) |
May 02, 2013 | 20.53 | 20.80 | 20.46 | 20.78 | 1,840,427 | +0.34(+1.68%) |
May 01, 2013 | 20.82 | 20.89 | 20.44 | 20.44 | 2,078,931 | -0.43(-2.08%) |
Apr 30, 2013 | 20.91 | 20.97 | 20.73 | 20.87 | 2,123,705 | -0.06(-0.28%) |
Apr 29, 2013 | 21.04 | 21.12 | 20.78 | 20.93 | 2,423,527 | -0.16(-0.77%) |
Apr 26, 2013 | 21.25 | 21.79 | 20.77 | 21.09 | 2,788,759 | -0.69(-3.18%) |
Apr 25, 2013 | 21.74 | 21.94 | 21.66 | 21.79 | 1,480,141 | +0.17(+0.81%) |
Apr 24, 2013 | 21.65 | 21.73 | 21.50 | 21.61 | 896,145 | -0.01(-0.06%) |
Apr 23, 2013 | 21.40 | 21.72 | 21.29 | 21.63 | 1,415,859 | +0.37(+1.74%) |
Apr 22, 2013 | 21.07 | 21.31 | 20.84 | 21.26 | 947,440 | +0.23(+1.08%) |
Apr 19, 2013 | 20.60 | 21.15 | 20.50 | 21.03 | 2,791,124 | +0.36(+1.72%) |
Apr 18, 2013 | 21.09 | 21.13 | 20.60 | 20.67 | 1,683,464 | -0.36(-1.69%) |
Apr 17, 2013 | 21.38 | 21.38 | 20.88 | 21.03 | 1,928,040 | -0.48(-2.23%) |
Apr 16, 2013 | 21.29 | 21.51 | 21.06 | 21.51 | 1,593,802 | +0.43(+2.06%) |
Apr 15, 2013 | 21.78 | 21.85 | 21.07 | 21.07 | 1,826,406 | -0.80(-3.67%) |
Apr 12, 2013 | 21.79 | 22.06 | 21.77 | 21.88 | 1,236,278 | +0.00(+0.00%) |
Apr 11, 2013 | 21.64 | 22.01 | 21.61 | 21.88 | 1,545,774 | +0.27(+1.26%) |
Apr 10, 2013 | 21.37 | 21.64 | 21.31 | 21.61 | 2,073,825 | +0.31(+1.46%) |
Apr 09, 2013 | 21.53 | 21.56 | 21.14 | 21.29 | 1,595,413 | -0.21(-0.96%) |
Apr 08, 2013 | 21.14 | 21.51 | 21.11 | 21.50 | 1,994,769 | +0.38(+1.78%) |
Apr 05, 2013 | 20.78 | 21.13 | 20.44 | 21.13 | 1,687,203 | +0.00(+0.00%) |
Apr 04, 2013 | 21.10 | 21.29 | 21.02 | 21.13 | 1,690,100 | +0.08(+0.37%) |
Apr 03, 2013 | 21.68 | 21.72 | 20.88 | 21.05 | 2,312,469 | -0.66(-3.04%) |
Apr 02, 2013 | 21.72 | 21.90 | 21.60 | 21.71 | 1,396,633 | +0.03(+0.12%) |
Apr 01, 2013 | 21.87 | 21.93 | 21.58 | 21.68 | 1,776,375 | -0.19(-0.86%) |
Mar 28, 2013 | 21.54 | 21.88 | 21.54 | 21.87 | 1,662,559 | +0.29(+1.35%) |
Mar 27, 2013 | 21.28 | 21.61 | 21.28 | 21.58 | 1,280,686 | +0.10(+0.48%) |
Mar 26, 2013 | 21.29 | 21.52 | 21.27 | 21.48 | 1,157,669 | +0.23(+1.10%) |
Mar 25, 2013 | 21.30 | 21.42 | 20.98 | 21.24 | 2,074,032 | -0.02(-0.09%) |
Mar 22, 2013 | 21.17 | 21.35 | 21.08 | 21.26 | 1,402,192 | +0.14(+0.64%) |
Mar 21, 2013 | 21.31 | 21.39 | 21.07 | 21.13 | 1,929,991 | -0.30(-1.39%) |
Mar 20, 2013 | 21.16 | 21.49 | 21.07 | 21.42 | 1,901,856 | +0.38(+1.78%) |
Mar 19, 2013 | 20.99 | 21.15 | 20.83 | 21.05 | 1,509,327 | +0.11(+0.53%) |
Mar 18, 2013 | 20.65 | 21.07 | 20.65 | 20.94 | 1,652,141 | +0.08(+0.37%) |
Mar 15, 2013 | 20.68 | 20.93 | 20.67 | 20.86 | 2,636,325 | -0.17(-0.80%) |
Mar 14, 2013 | 20.98 | 21.06 | 20.93 | 21.03 | 1,245,110 | +0.10(+0.49%) |
Mar 13, 2013 | 20.88 | 20.98 | 20.66 | 20.93 | 1,347,918 | +0.06(+0.28%) |
Mar 12, 2013 | 20.73 | 20.87 | 20.60 | 20.87 | 1,557,576 | +0.13(+0.65%) |
Mar 11, 2013 | 20.46 | 20.85 | 20.46 | 20.73 | 1,844,343 | +0.27(+1.32%) |
Mar 08, 2013 | 20.41 | 20.51 | 20.25 | 20.46 | 1,273,570 | +0.18(+0.89%) |
Mar 07, 2013 | 20.21 | 20.30 | 20.09 | 20.28 | 1,070,527 | +0.09(+0.45%) |
Mar 06, 2013 | 20.27 | 20.33 | 20.10 | 20.19 | 1,468,233 | +0.01(+0.03%) |
Mar 05, 2013 | 19.89 | 20.21 | 19.85 | 20.19 | 1,593,486 | +0.37(+1.88%) |
Mar 04, 2013 | 19.59 | 19.88 | 19.57 | 19.82 | 1,856,026 | +0.13(+0.68%) |
Mar 01, 2013 | 19.55 | 19.73 | 19.39 | 19.68 | 1,549,885 | +0.06(+0.29%) |
Feb 28, 2013 | 19.58 | 19.74 | 19.52 | 19.62 | 1,497,886 | +0.10(+0.53%) |
Feb 27, 2013 | 19.02 | 19.62 | 19.02 | 19.52 | 1,877,032 | +0.50(+2.63%) |
Feb 26, 2013 | 18.82 | 19.06 | 18.69 | 19.02 | 1,424,722 | +0.29(+1.54%) |
Feb 25, 2013 | 19.20 | 19.24 | 18.71 | 18.73 | 1,938,372 | -0.38(-1.98%) |
Feb 22, 2013 | 19.09 | 19.18 | 18.99 | 19.11 | 1,557,975 | +0.08(+0.40%) |
Feb 21, 2013 | 19.22 | 19.22 | 18.90 | 19.03 | 2,324,664 | -0.17(-0.87%) |
Feb 20, 2013 | 19.66 | 19.74 | 19.20 | 19.20 | 2,101,455 | -0.47(-2.38%) |
Feb 19, 2013 | 19.73 | 19.78 | 19.55 | 19.67 | 1,958,748 | -0.03(-0.16%) |
Feb 15, 2013 | 19.60 | 19.82 | 19.51 | 19.70 | 2,171,069 | +0.06(+0.33%) |
Feb 14, 2013 | 19.33 | 19.66 | 19.29 | 19.64 | 2,455,213 | +0.23(+1.19%) |
Feb 13, 2013 | 19.22 | 19.48 | 19.22 | 19.40 | 2,244,622 | +0.22(+1.14%) |
Feb 12, 2013 | 19.08 | 19.29 | 19.03 | 19.19 | 2,061,103 | +0.21(+1.08%) |
Feb 11, 2013 | 19.10 | 19.15 | 18.94 | 18.98 | 1,480,229 | -0.10(-0.54%) |
Feb 08, 2013 | 19.12 | 19.17 | 18.94 | 19.08 | 1,874,959 | -0.01(-0.03%) |
Feb 07, 2013 | 18.89 | 19.10 | 18.75 | 19.09 | 4,023,584 | +0.21(+1.12%) |
Feb 06, 2013 | 18.94 | 19.02 | 18.73 | 18.88 | 3,253,525 | +0.24(+1.31%) |
Feb 04, 2013 | 18.87 | 18.96 | 18.58 | 18.63 | 3,071,956 | -0.34(-1.79%) |
Feb 01, 2013 | 19.05 | 19.19 | 18.92 | 18.97 | 2,693,418 | +0.08(+0.44%) |
Jan 31, 2013 | 19.01 | 19.20 | 18.83 | 18.89 | 2,975,688 | -0.17(-0.88%) |
Jan 30, 2013 | 19.06 | 19.10 | 18.91 | 19.06 | 1,746,563 | -0.01(-0.03%) |
Jan 29, 2013 | 18.95 | 19.08 | 18.89 | 19.06 | 1,281,753 | +0.12(+0.61%) |
Jan 28, 2013 | 18.97 | 19.02 | 18.61 | 18.95 | 1,773,605 | -0.03(-0.13%) |
Jan 25, 2013 | 19.01 | 19.10 | 18.86 | 18.97 | 1,563,412 | +0.10(+0.51%) |
Jan 24, 2013 | 18.81 | 19.00 | 18.74 | 18.88 | 1,700,052 | +0.12(+0.62%) |
Jan 23, 2013 | 18.51 | 18.77 | 18.49 | 18.76 | 1,655,465 | +0.25(+1.35%) |
Jan 22, 2013 | 18.33 | 18.60 | 18.27 | 18.51 | 1,596,204 | +0.19(+1.05%) |
Jan 18, 2013 | 18.39 | 18.42 | 18.11 | 18.32 | 5,139,587 | -0.03(-0.17%) |
Jan 17, 2013 | 18.12 | 18.43 | 18.08 | 18.35 | 2,198,284 | +0.32(+1.78%) |
Jan 16, 2013 | 18.04 | 18.08 | 17.89 | 18.03 | 935,326 | -0.06(-0.32%) |
Jan 15, 2013 | 17.92 | 18.10 | 17.82 | 18.09 | 1,141,314 | +0.09(+0.50%) |
Jan 14, 2013 | 17.86 | 18.16 | 17.86 | 18.00 | 1,468,967 | +0.03(+0.18%) |
Jan 11, 2013 | 17.95 | 18.10 | 17.88 | 17.97 | 1,213,542 | +0.08(+0.43%) |
Jan 10, 2013 | 17.78 | 17.89 | 17.65 | 17.89 | 1,958,874 | +0.21(+1.16%) |
Jan 09, 2013 | 17.68 | 17.88 | 17.62 | 17.68 | 1,323,836 | +0.05(+0.29%) |
Jan 08, 2013 | 17.52 | 17.70 | 17.48 | 17.63 | 1,611,080 | +0.05(+0.29%) |
Jan 07, 2013 | 17.90 | 17.91 | 17.54 | 17.58 | 2,190,768 | -0.40(-2.21%) |
Jan 04, 2013 | 17.96 | 18.07 | 17.86 | 17.98 | 1,271,825 | +0.08(+0.47%) |
Jan 03, 2013 | 17.81 | 18.15 | 17.72 | 17.90 | 1,737,971 | +0.09(+0.50%) |
Jan 02, 2013 | 17.84 | 17.89 | 17.47 | 17.81 | 2,038,932 | +0.34(+1.95%) |
Dec 31, 2012 | 16.90 | 17.54 | 16.85 | 17.47 | 2,238,910 | +0.50(+2.95%) |
Dec 28, 2012 | 17.07 | 17.09 | 16.87 | 16.97 | 2,106,643 | -0.19(-1.08%) |
Dec 27, 2012 | 17.17 | 17.18 | 16.89 | 17.15 | 1,575,730 | +0.03(+0.19%) |
Dec 26, 2012 | 17.17 | 17.28 | 17.11 | 17.12 | 1,619,990 | -0.02(-0.11%) |
Dec 24, 2012 | 17.20 | 17.37 | 17.11 | 17.14 | 688,356 | -0.08(-0.45%) |
Dec 21, 2012 | 17.40 | 17.58 | 17.18 | 17.22 | 4,805,674 | -0.42(-2.40%) |
Dec 20, 2012 | 17.51 | 17.68 | 17.45 | 17.64 | 1,077,407 | +0.12(+0.66%) |
Dec 19, 2012 | 17.56 | 17.71 | 17.44 | 17.52 | 1,578,639 | -0.01(-0.07%) |
Dec 18, 2012 | 17.18 | 17.56 | 17.09 | 17.54 | 5,757,055 | +0.40(+2.36%) |
Dec 17, 2012 | 16.94 | 17.22 | 16.92 | 17.13 | 2,025,291 | +0.22(+1.29%) |
Dec 14, 2012 | 17.02 | 17.03 | 16.76 | 16.91 | 2,121,080 | -0.13(-0.79%) |
Dec 13, 2012 | 17.02 | 17.21 | 16.89 | 17.05 | 3,323,033 | +0.02(+0.11%) |
Dec 12, 2012 | 17.08 | 17.24 | 17.01 | 17.03 | 1,595,287 | +0.01(+0.08%) |
Dec 11, 2012 | 17.21 | 17.24 | 16.91 | 17.02 | 1,684,306 | -0.12(-0.71%) |
Dec 10, 2012 | 17.24 | 17.27 | 17.09 | 17.14 | 1,440,632 | -0.10(-0.56%) |
Dec 07, 2012 | 17.39 | 17.48 | 17.13 | 17.24 | 1,849,965 | -0.09(-0.52%) |
Dec 06, 2012 | 17.27 | 17.33 | 16.97 | 17.33 | 1,895,341 | +0.08(+0.45%) |
Dec 05, 2012 | 17.65 | 17.65 | 17.15 | 17.25 | 2,476,071 | -0.43(-2.44%) |
Dec 04, 2012 | 17.47 | 17.71 | 17.41 | 17.68 | 2,543,200 | +0.00(+0.00%) |
Nov 30, 2012 | 17.29 | 17.68 | 17.20 | 17.68 | 2,800,377 | +0.44(+2.54%) |
Nov 29, 2012 | 17.36 | 17.37 | 17.10 | 17.24 | 1,480,483 | -0.08(-0.48%) |
Nov 28, 2012 | 17.24 | 17.32 | 16.98 | 17.32 | 1,729,536 | +0.07(+0.41%) |
Nov 27, 2012 | 17.27 | 17.37 | 17.17 | 17.25 | 1,778,519 | -0.01(-0.04%) |
Nov 26, 2012 | 17.37 | 17.43 | 17.17 | 17.26 | 1,728,013 | -0.15(-0.87%) |
Nov 23, 2012 | 17.19 | 17.41 | 17.18 | 17.41 | 564,482 | +0.29(+1.67%) |
Nov 21, 2012 | 17.16 | 17.26 | 17.06 | 17.13 | 1,045,686 | -0.01(-0.04%) |
Nov 20, 2012 | 17.12 | 17.18 | 16.96 | 17.13 | 1,400,246 | +0.04(+0.22%) |
Nov 19, 2012 | 17.04 | 17.38 | 16.96 | 17.10 | 2,018,165 | +0.23(+1.39%) |
Nov 16, 2012 | 16.62 | 16.87 | 16.52 | 16.86 | 1,614,800 | +0.26(+1.57%) |
Nov 15, 2012 | 16.57 | 16.76 | 16.46 | 16.60 | 1,928,419 | +0.01(+0.08%) |
Nov 14, 2012 | 16.79 | 16.85 | 16.54 | 16.59 | 1,939,231 | -0.13(-0.80%) |
Nov 13, 2012 | 16.82 | 16.94 | 16.69 | 16.72 | 1,921,699 | -0.12(-0.72%) |
Nov 12, 2012 | 16.99 | 17.09 | 16.80 | 16.84 | 1,269,838 | -0.12(-0.71%) |
Nov 09, 2012 | 16.99 | 17.17 | 16.80 | 16.96 | 1,581,712 | -0.08(-0.45%) |
Nov 08, 2012 | 17.19 | 17.32 | 17.03 | 17.04 | 1,614,132 | -0.11(-0.63%) |
Nov 07, 2012 | 17.17 | 17.28 | 16.91 | 17.15 | 1,851,053 | -0.25(-1.46%) |
Nov 06, 2012 | 17.38 | 17.48 | 17.28 | 17.40 | 1,767,852 | +0.11(+0.62%) |
Nov 05, 2012 | 17.12 | 17.40 | 17.12 | 17.29 | 2,171,959 | +0.03(+0.18%) |
Nov 02, 2012 | 17.53 | 17.58 | 17.25 | 17.26 | 5,162,643 | -0.16(-0.91%) |