Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 20.97 | 21.03 | 20.77 | 20.81 | 1,157,327 | -0.15(-0.71%) |
Nov 27, 2013 | 20.91 | 21.02 | 20.68 | 20.96 | 3,467,281 | +0.04(+0.19%) |
Nov 26, 2013 | 21.19 | 21.23 | 20.82 | 20.92 | 4,410,170 | -0.27(-1.26%) |
Nov 25, 2013 | 21.40 | 21.45 | 21.16 | 21.19 | 2,475,533 | -0.22(-1.03%) |
Nov 22, 2013 | 21.67 | 21.70 | 21.32 | 21.41 | 2,585,443 | -0.28(-1.27%) |
Nov 21, 2013 | 21.41 | 21.76 | 21.34 | 21.68 | 3,021,784 | +0.27(+1.25%) |
Nov 20, 2013 | 21.37 | 21.64 | 21.29 | 21.41 | 4,013,623 | +0.05(+0.22%) |
Nov 19, 2013 | 21.28 | 21.42 | 21.12 | 21.37 | 2,767,163 | +0.04(+0.18%) |
Nov 18, 2013 | 21.45 | 21.55 | 21.14 | 21.33 | 3,336,055 | -0.12(-0.55%) |
Nov 15, 2013 | 21.25 | 21.45 | 21.14 | 21.45 | 3,396,226 | +0.12(+0.55%) |
Nov 14, 2013 | 21.45 | 21.46 | 21.18 | 21.33 | 4,544,548 | +0.05(+0.22%) |
Nov 12, 2013 | 21.28 | 21.96 | 21.04 | 21.28 | 8,383,520 | -0.77(-3.50%) |
Nov 11, 2013 | 22.23 | 22.38 | 21.99 | 22.05 | 2,989,437 | -0.22(-0.99%) |
Nov 08, 2013 | 21.93 | 22.29 | 21.63 | 22.27 | 3,990,776 | +0.27(+1.22%) |
Nov 07, 2013 | 22.39 | 22.41 | 21.93 | 22.00 | 4,275,751 | -0.14(-0.64%) |
Nov 06, 2013 | 22.35 | 22.48 | 21.93 | 22.15 | 3,003,303 | -0.11(-0.49%) |
Nov 05, 2013 | 22.19 | 22.51 | 22.19 | 22.26 | 4,310,794 | +0.04(+0.18%) |
Nov 04, 2013 | 22.37 | 22.46 | 21.96 | 22.22 | 3,825,517 | -0.11(-0.49%) |
Nov 01, 2013 | 22.51 | 22.55 | 22.22 | 22.33 | 3,760,100 | -0.11(-0.49%) |
Oct 31, 2013 | 22.61 | 22.74 | 22.20 | 22.44 | 3,844,670 | -0.24(-1.07%) |
Oct 30, 2013 | 22.91 | 23.07 | 22.54 | 22.68 | 4,210,745 | -0.17(-0.76%) |
Oct 29, 2013 | 23.14 | 23.21 | 22.70 | 22.85 | 4,181,757 | -0.23(-1.02%) |
Oct 28, 2013 | 23.57 | 23.72 | 23.01 | 23.09 | 6,190,595 | -0.49(-2.09%) |
Oct 25, 2013 | 22.15 | 23.60 | 21.96 | 23.58 | 11,130,500 | +1.50(+6.81%) |
Oct 24, 2013 | 22.27 | 22.38 | 21.82 | 22.08 | 3,219,628 | -0.18(-0.81%) |
Oct 23, 2013 | 22.56 | 22.63 | 22.16 | 22.26 | 4,254,519 | -0.37(-1.63%) |
Oct 22, 2013 | 22.71 | 22.89 | 22.56 | 22.63 | 3,410,429 | +0.02(+0.10%) |
Oct 21, 2013 | 23.07 | 23.23 | 22.33 | 22.60 | 6,108,072 | -0.34(-1.50%) |
Oct 18, 2013 | 21.98 | 23.63 | 21.87 | 22.95 | 12,546,092 | +1.05(+4.79%) |
Oct 17, 2013 | 21.39 | 21.95 | 21.33 | 21.90 | 3,464,330 | +0.38(+1.75%) |
Oct 16, 2013 | 21.61 | 21.66 | 21.37 | 21.52 | 3,882,010 | -0.06(-0.29%) |
Oct 15, 2013 | 21.79 | 21.99 | 21.58 | 21.58 | 3,676,554 | -0.30(-1.36%) |
Oct 14, 2013 | 21.95 | 21.97 | 21.56 | 21.88 | 2,277,987 | -0.15(-0.68%) |
Oct 11, 2013 | 21.86 | 22.11 | 21.73 | 22.03 | 2,501,554 | +0.21(+0.97%) |
Oct 10, 2013 | 21.57 | 21.83 | 21.49 | 21.82 | 3,742,495 | +0.38(+1.79%) |
Oct 09, 2013 | 21.51 | 21.62 | 21.39 | 21.44 | 5,529,817 | -0.08(-0.36%) |
Oct 08, 2013 | 21.43 | 21.77 | 21.34 | 21.51 | 5,079,743 | +0.16(+0.77%) |
Oct 07, 2013 | 21.40 | 21.48 | 21.28 | 21.35 | 2,054,880 | -0.13(-0.62%) |
Oct 04, 2013 | 21.42 | 21.63 | 21.35 | 21.48 | 4,832,967 | +0.07(+0.33%) |
Oct 03, 2013 | 21.45 | 21.55 | 21.35 | 21.41 | 4,067,063 | -0.16(-0.76%) |
Oct 02, 2013 | 21.44 | 21.63 | 21.23 | 21.58 | 6,175,873 | +0.08(+0.36%) |
Oct 01, 2013 | 21.44 | 21.68 | 21.40 | 21.50 | 4,717,682 | -0.21(-0.97%) |
Sep 27, 2013 | 21.85 | 21.95 | 21.68 | 21.71 | 4,672,080 | -0.17(-0.79%) |
Sep 26, 2013 | 21.97 | 22.05 | 21.73 | 21.88 | 2,689,730 | -0.08(-0.36%) |
Sep 25, 2013 | 21.96 | 22.12 | 21.84 | 21.96 | 2,573,157 | +0.02(+0.07%) |
Sep 24, 2013 | 21.91 | 22.07 | 21.79 | 21.95 | 4,075,448 | +0.05(+0.25%) |
Sep 23, 2013 | 21.51 | 21.96 | 21.43 | 21.89 | 4,419,110 | +0.33(+1.53%) |
Sep 20, 2013 | 21.78 | 21.87 | 21.53 | 21.56 | 6,622,262 | -0.21(-0.97%) |
Sep 19, 2013 | 21.90 | 22.13 | 21.71 | 21.77 | 6,627,318 | -0.09(-0.39%) |
Sep 18, 2013 | 21.56 | 22.02 | 21.26 | 21.86 | 8,816,654 | -0.01(-0.04%) |
Sep 17, 2013 | 21.61 | 21.93 | 21.60 | 21.87 | 3,661,776 | +0.28(+1.31%) |
Sep 16, 2013 | 21.53 | 21.84 | 21.19 | 21.58 | 4,943,472 | +0.33(+1.55%) |
Sep 13, 2013 | 20.76 | 21.42 | 20.74 | 21.26 | 5,665,345 | +0.61(+2.96%) |
Sep 12, 2013 | 20.39 | 20.79 | 20.39 | 20.65 | 3,029,487 | +0.09(+0.42%) |
Sep 11, 2013 | 20.97 | 20.97 | 20.44 | 20.56 | 4,020,105 | -0.42(-2.02%) |
Sep 10, 2013 | 20.78 | 20.98 | 20.67 | 20.98 | 3,587,286 | +0.34(+1.67%) |
Sep 09, 2013 | 20.43 | 20.65 | 20.40 | 20.64 | 2,365,015 | +0.23(+1.11%) |
Sep 06, 2013 | 20.12 | 20.60 | 20.12 | 20.41 | 3,484,287 | +0.26(+1.28%) |
Sep 05, 2013 | 20.28 | 20.41 | 20.14 | 20.15 | 3,649,035 | -0.20(-1.00%) |
Sep 04, 2013 | 20.42 | 20.53 | 20.28 | 20.36 | 2,756,719 | -0.09(-0.42%) |
Sep 03, 2013 | 20.73 | 20.98 | 20.35 | 20.44 | 4,663,441 | -0.12(-0.57%) |
Aug 30, 2013 | 20.34 | 20.65 | 20.32 | 20.56 | 2,931,225 | +0.20(+0.96%) |
Aug 29, 2013 | 20.28 | 20.51 | 20.16 | 20.36 | 2,548,614 | +0.02(+0.08%) |
Aug 28, 2013 | 20.31 | 20.38 | 20.18 | 20.35 | 2,078,480 | +0.06(+0.31%) |
Aug 27, 2013 | 20.17 | 20.40 | 20.16 | 20.28 | 3,095,558 | -0.02(-0.12%) |
Aug 26, 2013 | 20.61 | 20.63 | 20.28 | 20.31 | 3,545,395 | -0.31(-1.48%) |
Aug 23, 2013 | 20.72 | 20.75 | 20.44 | 20.61 | 3,794,625 | -0.04(-0.19%) |
Aug 22, 2013 | 20.75 | 20.84 | 20.56 | 20.65 | 3,625,382 | -0.05(-0.23%) |
Aug 21, 2013 | 20.66 | 21.13 | 20.48 | 20.70 | 3,827,600 | -0.05(-0.23%) |
Aug 20, 2013 | 20.42 | 20.76 | 20.36 | 20.75 | 5,580,603 | +0.34(+1.69%) |
Aug 19, 2013 | 20.45 | 20.51 | 20.32 | 20.40 | 5,107,348 | -0.08(-0.38%) |
Aug 16, 2013 | 20.55 | 20.63 | 20.42 | 20.48 | 5,350,720 | -0.20(-0.95%) |
Aug 15, 2013 | 20.58 | 20.69 | 20.43 | 20.68 | 6,640,614 | -0.09(-0.45%) |
Aug 14, 2013 | 19.99 | 20.84 | 19.89 | 20.77 | 9,344,372 | +0.78(+3.92%) |
Aug 13, 2013 | 20.31 | 20.31 | 19.77 | 19.99 | 7,705,267 | -0.35(-1.73%) |
Aug 12, 2013 | 20.37 | 20.50 | 20.14 | 20.34 | 6,339,485 | -0.30(-1.44%) |
Aug 09, 2013 | 20.91 | 21.11 | 20.33 | 20.64 | 9,319,856 | -0.43(-2.04%) |
Aug 08, 2013 | 20.68 | 21.20 | 20.68 | 21.07 | 5,490,673 | +0.40(+1.93%) |
Aug 07, 2013 | 20.50 | 20.70 | 20.35 | 20.67 | 4,563,618 | +0.07(+0.34%) |
Aug 06, 2013 | 20.99 | 21.01 | 20.52 | 20.60 | 3,773,820 | -0.48(-2.27%) |
Aug 05, 2013 | 21.08 | 21.23 | 20.94 | 21.08 | 4,200,927 | -0.10(-0.48%) |
Aug 02, 2013 | 21.33 | 21.37 | 21.07 | 21.18 | 2,498,085 | -0.03(-0.15%) |
Aug 01, 2013 | 21.10 | 21.26 | 20.90 | 21.21 | 3,891,569 | +0.20(+0.97%) |
Jul 31, 2013 | 21.15 | 21.19 | 20.88 | 21.01 | 4,199,607 | -0.14(-0.67%) |
Jul 30, 2013 | 21.37 | 21.44 | 21.13 | 21.15 | 3,012,082 | -0.10(-0.48%) |
Jul 29, 2013 | 21.51 | 21.56 | 21.22 | 21.25 | 3,327,335 | -0.33(-1.52%) |
Jul 26, 2013 | 21.33 | 21.58 | 21.31 | 21.58 | 2,625,218 | +0.11(+0.51%) |
Jul 25, 2013 | 21.36 | 21.56 | 21.22 | 21.47 | 4,145,811 | +0.08(+0.36%) |
Jul 24, 2013 | 21.80 | 21.83 | 21.32 | 21.39 | 3,019,194 | -0.40(-1.83%) |
Jul 23, 2013 | 21.92 | 22.11 | 21.70 | 21.79 | 3,891,863 | -0.03(-0.14%) |
Jul 22, 2013 | 22.18 | 22.25 | 21.79 | 21.82 | 3,148,681 | -0.37(-1.69%) |
Jul 19, 2013 | 22.28 | 22.31 | 22.01 | 22.19 | 3,520,872 | +0.03(+0.14%) |
Jul 18, 2013 | 22.23 | 22.46 | 21.83 | 22.16 | 4,822,486 | +0.01(+0.04%) |
Jul 17, 2013 | 22.53 | 22.73 | 22.04 | 22.15 | 4,627,431 | -0.30(-1.32%) |
Jul 16, 2013 | 22.69 | 22.76 | 22.15 | 22.45 | 5,102,679 | -0.23(-1.00%) |
Jul 15, 2013 | 22.33 | 22.68 | 22.32 | 22.68 | 5,238,267 | +0.34(+1.54%) |
Jul 12, 2013 | 22.21 | 22.45 | 22.14 | 22.33 | 5,111,615 | -0.02(-0.10%) |
Jul 11, 2013 | 21.83 | 22.37 | 21.83 | 22.36 | 5,103,882 | +0.64(+2.94%) |
Jul 10, 2013 | 21.55 | 21.78 | 21.51 | 21.72 | 3,337,404 | +0.16(+0.72%) |
Jul 09, 2013 | 21.40 | 21.65 | 21.37 | 21.56 | 4,431,921 | +0.33(+1.54%) |
Jul 08, 2013 | 20.54 | 21.29 | 20.52 | 21.23 | 4,996,210 | +0.85(+4.17%) |
Jul 05, 2013 | 20.55 | 20.62 | 20.13 | 20.38 | 2,361,864 | -0.09(-0.46%) |
Jul 03, 2013 | 20.34 | 20.57 | 20.22 | 20.48 | 1,721,841 | +0.13(+0.65%) |
Jul 02, 2013 | 20.44 | 20.69 | 20.26 | 20.34 | 4,215,217 | -0.13(-0.65%) |
Jul 01, 2013 | 20.87 | 20.87 | 20.43 | 20.48 | 4,315,879 | -0.34(-1.65%) |
Jun 28, 2013 | 20.76 | 21.21 | 20.67 | 20.82 | 5,512,186 | +0.00(+0.00%) |
Jun 27, 2013 | 20.84 | 21.00 | 20.72 | 20.82 | 4,090,242 | +0.12(+0.60%) |
Jun 26, 2013 | 20.83 | 21.08 | 20.66 | 20.69 | 4,651,951 | -0.01(-0.04%) |
Jun 25, 2013 | 20.44 | 20.83 | 20.34 | 20.70 | 6,698,816 | +0.48(+2.35%) |
Jun 24, 2013 | 20.11 | 20.36 | 19.38 | 20.23 | 8,544,983 | +0.41(+2.05%) |
Jun 21, 2013 | 19.98 | 20.15 | 19.40 | 19.82 | 5,687,610 | -0.02(-0.08%) |
Jun 20, 2013 | 20.39 | 20.39 | 19.73 | 19.84 | 5,543,791 | -0.71(-3.45%) |
Jun 19, 2013 | 20.89 | 21.08 | 20.55 | 20.55 | 3,677,785 | -0.34(-1.64%) |
Jun 18, 2013 | 20.90 | 21.02 | 20.78 | 20.89 | 2,290,300 | +0.04(+0.19%) |
Jun 17, 2013 | 21.03 | 21.18 | 20.79 | 20.85 | 3,968,931 | -0.20(-0.96%) |
Jun 14, 2013 | 20.76 | 21.07 | 20.76 | 21.05 | 2,676,802 | +0.24(+1.16%) |
Jun 13, 2013 | 20.59 | 20.89 | 20.30 | 20.81 | 5,078,573 | +0.19(+0.95%) |
Jun 12, 2013 | 21.21 | 21.29 | 20.54 | 20.62 | 4,261,143 | -0.53(-2.51%) |
Jun 11, 2013 | 21.22 | 21.48 | 21.12 | 21.15 | 5,242,327 | -0.24(-1.13%) |
Jun 10, 2013 | 21.19 | 21.40 | 21.13 | 21.39 | 5,141,955 | +0.26(+1.22%) |
Jun 07, 2013 | 20.85 | 21.32 | 20.47 | 21.13 | 8,196,620 | +1.13(+5.65%) |
Jun 06, 2013 | 19.70 | 20.10 | 19.68 | 20.00 | 4,918,277 | +0.32(+1.62%) |
Jun 05, 2013 | 19.60 | 19.73 | 19.44 | 19.68 | 3,865,388 | +0.04(+0.20%) |
Jun 04, 2013 | 19.83 | 19.86 | 19.44 | 19.64 | 6,613,524 | -0.27(-1.33%) |
Jun 03, 2013 | 19.88 | 20.03 | 19.66 | 19.91 | 4,081,037 | +0.01(+0.04%) |
May 31, 2013 | 19.93 | 20.33 | 19.90 | 19.90 | 3,514,092 | -0.12(-0.62%) |
May 30, 2013 | 20.27 | 20.51 | 19.98 | 20.02 | 5,045,345 | -0.19(-0.93%) |
May 29, 2013 | 20.33 | 20.34 | 20.00 | 20.21 | 5,911,079 | -0.20(-0.96%) |
May 28, 2013 | 20.90 | 20.93 | 20.06 | 20.41 | 13,711,184 | -0.78(-3.68%) |
May 24, 2013 | 21.56 | 21.56 | 21.06 | 21.19 | 3,926,105 | -0.50(-2.30%) |
May 23, 2013 | 21.50 | 21.78 | 21.23 | 21.68 | 5,135,010 | +0.03(+0.14%) |
May 22, 2013 | 21.92 | 22.36 | 21.56 | 21.65 | 3,771,402 | -0.32(-1.45%) |
May 21, 2013 | 21.89 | 22.07 | 21.78 | 21.97 | 2,602,390 | +0.07(+0.32%) |
May 20, 2013 | 21.81 | 22.10 | 21.80 | 21.90 | 4,677,900 | +0.06(+0.29%) |
May 17, 2013 | 21.63 | 21.93 | 21.61 | 21.84 | 3,980,117 | +0.23(+1.05%) |
May 16, 2013 | 21.74 | 21.86 | 21.59 | 21.61 | 4,164,852 | -0.23(-1.04%) |
May 15, 2013 | 21.49 | 21.97 | 21.44 | 21.84 | 5,689,777 | +0.63(+2.98%) |
May 13, 2013 | 21.11 | 21.32 | 21.08 | 21.21 | 2,950,383 | +0.02(+0.07%) |
May 10, 2013 | 21.00 | 21.21 | 20.82 | 21.19 | 4,334,981 | +0.24(+1.15%) |
May 09, 2013 | 21.22 | 21.29 | 20.91 | 20.95 | 4,468,228 | -0.27(-1.29%) |
May 08, 2013 | 21.30 | 21.37 | 21.01 | 21.22 | 4,840,020 | -0.13(-0.62%) |
May 07, 2013 | 21.57 | 21.62 | 21.18 | 21.36 | 6,893,879 | -0.19(-0.90%) |
May 06, 2013 | 21.55 | 21.65 | 21.34 | 21.55 | 4,426,114 | +0.02(+0.11%) |
May 03, 2013 | 21.32 | 21.57 | 21.17 | 21.53 | 3,745,762 | +0.36(+1.69%) |
May 02, 2013 | 21.59 | 21.64 | 21.08 | 21.17 | 5,306,726 | -0.35(-1.63%) |
May 01, 2013 | 21.72 | 21.81 | 21.48 | 21.52 | 4,080,651 | -0.21(-0.97%) |
Apr 30, 2013 | 21.83 | 21.91 | 21.59 | 21.73 | 3,806,774 | -0.05(-0.25%) |
Apr 29, 2013 | 21.75 | 21.97 | 21.71 | 21.79 | 3,242,753 | +0.11(+0.50%) |
Apr 26, 2013 | 21.68 | 21.75 | 21.66 | 21.68 | 2,644,107 | -0.05(-0.21%) |
Apr 25, 2013 | 21.73 | 21.87 | 21.58 | 21.72 | 4,118,414 | +0.08(+0.36%) |
Apr 24, 2013 | 21.41 | 21.68 | 21.24 | 21.65 | 3,566,647 | +0.31(+1.46%) |
Apr 23, 2013 | 21.33 | 21.42 | 21.23 | 21.34 | 2,821,791 | +0.05(+0.26%) |
Apr 22, 2013 | 21.20 | 21.32 | 20.99 | 21.28 | 2,770,053 | +0.12(+0.55%) |
Apr 19, 2013 | 20.85 | 21.17 | 20.79 | 21.16 | 4,666,091 | +0.48(+2.33%) |
Apr 18, 2013 | 20.53 | 20.82 | 20.36 | 20.68 | 4,090,575 | +0.19(+0.91%) |
Apr 17, 2013 | 20.68 | 20.68 | 20.35 | 20.50 | 4,056,978 | -0.29(-1.38%) |
Apr 16, 2013 | 20.64 | 20.82 | 20.54 | 20.78 | 2,685,851 | +0.30(+1.48%) |
Apr 15, 2013 | 20.99 | 21.04 | 20.48 | 20.48 | 3,243,370 | -0.59(-2.80%) |
Apr 12, 2013 | 21.05 | 21.15 | 20.93 | 21.07 | 2,145,384 | -0.10(-0.48%) |
Apr 11, 2013 | 21.08 | 21.21 | 20.95 | 21.17 | 3,958,118 | +0.05(+0.26%) |
Apr 10, 2013 | 21.02 | 21.12 | 20.94 | 21.12 | 5,136,006 | +0.21(+1.00%) |
Apr 09, 2013 | 20.82 | 21.03 | 20.71 | 20.91 | 3,806,620 | +0.13(+0.64%) |
Apr 08, 2013 | 20.51 | 20.78 | 20.39 | 20.78 | 2,455,487 | +0.32(+1.56%) |
Apr 05, 2013 | 20.26 | 20.61 | 20.24 | 20.46 | 2,615,296 | -0.03(-0.15%) |
Apr 04, 2013 | 20.44 | 20.68 | 20.39 | 20.49 | 3,031,957 | +0.03(+0.15%) |
Apr 03, 2013 | 20.72 | 20.73 | 20.36 | 20.46 | 4,447,282 | -0.21(-1.01%) |
Apr 02, 2013 | 20.65 | 20.87 | 20.60 | 20.67 | 4,270,455 | +0.09(+0.45%) |
Apr 01, 2013 | 20.50 | 20.61 | 20.42 | 20.57 | 2,575,128 | +0.01(+0.04%) |
Mar 28, 2013 | 20.42 | 20.58 | 20.36 | 20.57 | 4,845,696 | +0.19(+0.95%) |
Mar 27, 2013 | 19.89 | 20.38 | 19.87 | 20.37 | 4,729,699 | +0.34(+1.71%) |
Mar 26, 2013 | 20.09 | 20.16 | 19.89 | 20.03 | 3,909,145 | +0.09(+0.43%) |
Mar 25, 2013 | 20.12 | 20.22 | 19.80 | 19.95 | 3,857,105 | -0.07(-0.35%) |
Mar 22, 2013 | 19.99 | 20.14 | 19.87 | 20.02 | 2,679,916 | +0.04(+0.19%) |
Mar 21, 2013 | 20.08 | 20.29 | 19.96 | 19.98 | 3,635,926 | -0.19(-0.96%) |
Mar 20, 2013 | 20.26 | 20.29 | 20.12 | 20.17 | 7,431,966 | +0.01(+0.04%) |
Mar 19, 2013 | 20.30 | 20.37 | 20.02 | 20.16 | 4,348,067 | -0.11(-0.54%) |
Mar 18, 2013 | 20.11 | 20.50 | 20.02 | 20.27 | 5,238,868 | +0.02(+0.08%) |
Mar 15, 2013 | 20.02 | 20.45 | 19.92 | 20.26 | 7,534,858 | +0.17(+0.85%) |
Mar 14, 2013 | 19.75 | 20.09 | 19.67 | 20.09 | 6,322,607 | +0.39(+1.97%) |
Mar 13, 2013 | 19.68 | 19.83 | 19.60 | 19.70 | 3,994,098 | +0.03(+0.16%) |
Mar 12, 2013 | 19.59 | 19.70 | 19.43 | 19.67 | 4,877,064 | +0.09(+0.48%) |
Mar 11, 2013 | 19.32 | 19.66 | 19.28 | 19.57 | 4,345,353 | +0.26(+1.33%) |
Mar 08, 2013 | 19.21 | 19.36 | 18.94 | 19.32 | 4,797,899 | +0.14(+0.73%) |
Mar 07, 2013 | 19.12 | 19.23 | 19.02 | 19.18 | 4,413,435 | +0.09(+0.45%) |
Mar 06, 2013 | 19.07 | 19.20 | 18.99 | 19.09 | 7,205,255 | +0.09(+0.45%) |
Mar 05, 2013 | 18.84 | 19.06 | 18.79 | 19.01 | 6,066,879 | +0.27(+1.45%) |
Mar 04, 2013 | 18.63 | 18.73 | 18.58 | 18.73 | 4,809,123 | +0.10(+0.54%) |
Mar 01, 2013 | 18.66 | 18.85 | 18.49 | 18.63 | 4,643,156 | +0.00(+0.00%) |
Feb 28, 2013 | 18.55 | 18.87 | 18.52 | 18.63 | 8,990,740 | +0.00(+0.00%) |
Feb 27, 2013 | 18.49 | 18.82 | 18.48 | 18.63 | 5,764,358 | +0.13(+0.71%) |
Feb 26, 2013 | 18.41 | 18.64 | 18.19 | 18.50 | 4,809,805 | +0.14(+0.76%) |
Feb 25, 2013 | 18.71 | 18.92 | 18.35 | 18.36 | 3,222,927 | -0.30(-1.58%) |
Feb 22, 2013 | 18.63 | 18.71 | 18.54 | 18.66 | 3,267,216 | +0.06(+0.33%) |
Feb 21, 2013 | 18.63 | 18.74 | 18.49 | 18.59 | 3,864,661 | -0.05(-0.29%) |
Feb 20, 2013 | 19.02 | 19.02 | 18.65 | 18.65 | 7,027,452 | -0.40(-2.08%) |
Feb 19, 2013 | 18.63 | 19.07 | 18.59 | 19.05 | 5,706,729 | +0.46(+2.46%) |
Feb 15, 2013 | 18.63 | 18.70 | 18.50 | 18.59 | 3,861,641 | +0.04(+0.21%) |
Feb 14, 2013 | 18.64 | 18.80 | 18.53 | 18.55 | 4,507,097 | -0.18(-0.95%) |
Feb 13, 2013 | 18.80 | 18.91 | 18.67 | 18.73 | 3,380,630 | -0.09(-0.49%) |
Feb 12, 2013 | 18.75 | 19.07 | 18.72 | 18.82 | 3,313,055 | +0.09(+0.50%) |
Feb 11, 2013 | 18.66 | 18.78 | 18.59 | 18.73 | 2,180,252 | -0.01(-0.04%) |
Feb 08, 2013 | 18.74 | 18.78 | 18.57 | 18.73 | 1,804,517 | -0.02(-0.12%) |
Feb 07, 2013 | 18.87 | 18.91 | 18.68 | 18.76 | 5,512,424 | -0.09(-0.45%) |
Feb 06, 2013 | 18.30 | 18.86 | 18.27 | 18.84 | 4,564,602 | +0.48(+2.62%) |
Feb 04, 2013 | 18.60 | 18.63 | 18.33 | 18.36 | 2,171,803 | -0.31(-1.66%) |
Feb 01, 2013 | 18.82 | 18.82 | 18.59 | 18.67 | 2,705,189 | +0.04(+0.21%) |
Jan 31, 2013 | 18.49 | 18.74 | 18.47 | 18.63 | 4,524,810 | +0.11(+0.59%) |
Jan 30, 2013 | 18.36 | 18.59 | 18.32 | 18.52 | 3,038,002 | +0.05(+0.29%) |
Jan 29, 2013 | 18.19 | 18.51 | 18.14 | 18.47 | 5,401,553 | +0.23(+1.27%) |
Jan 28, 2013 | 18.23 | 18.27 | 17.94 | 18.24 | 4,844,093 | -0.01(-0.04%) |
Jan 25, 2013 | 18.41 | 18.42 | 18.16 | 18.25 | 3,701,350 | -0.06(-0.34%) |
Jan 24, 2013 | 18.45 | 18.63 | 18.27 | 18.31 | 4,299,866 | -0.16(-0.88%) |
Jan 23, 2013 | 18.47 | 18.49 | 18.25 | 18.47 | 4,600,364 | -0.03(-0.17%) |
Jan 22, 2013 | 18.42 | 18.77 | 18.32 | 18.50 | 6,228,546 | +0.02(+0.13%) |
Jan 18, 2013 | 18.35 | 18.48 | 18.08 | 18.48 | 4,239,893 | +0.16(+0.89%) |
Jan 17, 2013 | 18.12 | 18.38 | 18.07 | 18.32 | 4,570,822 | +0.32(+1.81%) |
Jan 16, 2013 | 18.05 | 18.09 | 17.92 | 17.99 | 4,157,597 | -0.12(-0.68%) |
Jan 15, 2013 | 17.81 | 18.35 | 17.81 | 18.11 | 5,732,649 | +0.17(+0.95%) |
Jan 14, 2013 | 18.18 | 18.21 | 17.91 | 17.94 | 4,501,331 | -0.28(-1.53%) |
Jan 11, 2013 | 18.27 | 18.42 | 18.07 | 18.22 | 5,126,915 | +0.32(+1.81%) |
Jan 10, 2013 | 17.68 | 17.91 | 17.53 | 17.90 | 3,597,079 | +0.26(+1.49%) |
Jan 09, 2013 | 17.74 | 17.79 | 17.57 | 17.64 | 4,079,212 | -0.06(-0.35%) |
Jan 08, 2013 | 17.51 | 17.70 | 17.48 | 17.70 | 7,771,892 | +0.15(+0.88%) |
Jan 07, 2013 | 17.87 | 17.93 | 17.51 | 17.54 | 5,512,981 | -0.39(-2.16%) |
Jan 04, 2013 | 17.81 | 18.06 | 17.68 | 17.93 | 3,718,126 | +0.17(+0.96%) |
Jan 03, 2013 | 17.67 | 17.86 | 17.51 | 17.76 | 7,514,190 | +0.05(+0.26%) |
Jan 02, 2013 | 17.85 | 17.87 | 17.50 | 17.71 | 9,672,172 | -0.07(-0.39%) |
Dec 31, 2012 | 17.43 | 17.81 | 17.31 | 17.78 | 3,980,350 | +0.31(+1.77%) |
Dec 28, 2012 | 17.67 | 17.77 | 17.46 | 17.47 | 2,880,287 | -0.26(-1.48%) |
Dec 27, 2012 | 17.47 | 17.77 | 17.39 | 17.74 | 4,374,257 | +0.26(+1.46%) |
Dec 26, 2012 | 17.62 | 17.74 | 17.45 | 17.48 | 3,529,845 | -0.12(-0.70%) |
Dec 24, 2012 | 17.67 | 17.70 | 17.43 | 17.60 | 2,048,572 | -0.09(-0.48%) |
Dec 21, 2012 | 17.76 | 17.81 | 17.44 | 17.69 | 8,859,565 | -0.25(-1.38%) |
Dec 20, 2012 | 17.70 | 17.95 | 17.63 | 17.94 | 5,520,108 | +0.32(+1.80%) |
Dec 19, 2012 | 17.86 | 17.89 | 17.23 | 17.62 | 16,678,426 | -0.26(-1.43%) |
Dec 18, 2012 | 18.18 | 18.36 | 17.87 | 17.87 | 12,555,287 | -0.26(-1.45%) |
Dec 17, 2012 | 17.95 | 18.18 | 17.92 | 18.14 | 29,632,832 | +0.35(+1.96%) |
Dec 14, 2012 | 17.61 | 18.21 | 17.60 | 17.79 | 27,197,394 | +0.20(+1.14%) |
Dec 13, 2012 | 17.40 | 17.70 | 17.31 | 17.59 | 7,301,891 | +0.12(+0.71%) |
Dec 12, 2012 | 17.37 | 17.60 | 17.14 | 17.46 | 5,540,069 | +0.11(+0.62%) |
Dec 11, 2012 | 17.20 | 17.46 | 17.15 | 17.36 | 5,619,392 | +0.20(+1.17%) |
Dec 10, 2012 | 16.90 | 17.37 | 16.80 | 17.16 | 5,397,425 | +0.23(+1.37%) |
Dec 07, 2012 | 16.98 | 17.07 | 16.82 | 16.92 | 3,700,558 | -0.03(-0.18%) |
Dec 06, 2012 | 16.81 | 17.12 | 16.81 | 16.95 | 5,360,318 | +0.15(+0.87%) |
Dec 05, 2012 | 16.41 | 16.88 | 16.30 | 16.81 | 5,681,741 | +0.39(+2.40%) |