Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 21.88 | 21.98 | 21.69 | 21.73 | 2,517,951 | -0.11(-0.51%) |
Nov 27, 2013 | 21.56 | 21.96 | 21.50 | 21.84 | 6,841,186 | +0.32(+1.48%) |
Nov 26, 2013 | 21.43 | 21.60 | 21.33 | 21.52 | 6,818,651 | +0.16(+0.76%) |
Nov 25, 2013 | 21.21 | 21.44 | 21.07 | 21.36 | 4,783,810 | +0.22(+1.06%) |
Nov 22, 2013 | 21.10 | 21.23 | 20.91 | 21.13 | 5,247,354 | +0.07(+0.36%) |
Nov 21, 2013 | 20.91 | 21.11 | 20.80 | 21.06 | 5,075,314 | +0.19(+0.90%) |
Nov 20, 2013 | 21.04 | 21.16 | 20.81 | 20.87 | 5,668,041 | -0.07(-0.36%) |
Nov 19, 2013 | 21.03 | 21.10 | 20.86 | 20.95 | 6,271,644 | -0.07(-0.33%) |
Nov 18, 2013 | 21.10 | 21.23 | 20.95 | 21.01 | 4,211,102 | -0.08(-0.38%) |
Nov 15, 2013 | 21.05 | 21.24 | 20.96 | 21.10 | 4,622,689 | -0.00(-0.01%) |
Nov 14, 2013 | 21.17 | 21.25 | 20.91 | 21.10 | 7,458,792 | +0.53(+2.59%) |
Nov 12, 2013 | 20.78 | 20.86 | 20.47 | 20.57 | 5,688,899 | -0.22(-1.07%) |
Nov 11, 2013 | 20.84 | 20.99 | 20.64 | 20.79 | 4,109,139 | +0.15(+0.75%) |
Nov 08, 2013 | 19.97 | 20.63 | 19.97 | 20.63 | 6,660,132 | +0.59(+2.93%) |
Nov 07, 2013 | 20.55 | 20.63 | 20.03 | 20.05 | 7,336,685 | -0.43(-2.09%) |
Nov 06, 2013 | 20.47 | 20.67 | 20.28 | 20.47 | 5,303,219 | +0.09(+0.46%) |
Nov 05, 2013 | 20.59 | 20.65 | 20.27 | 20.38 | 7,510,021 | -0.28(-1.35%) |
Nov 04, 2013 | 21.07 | 21.07 | 20.64 | 20.66 | 7,308,251 | -0.30(-1.42%) |
Nov 01, 2013 | 21.00 | 21.15 | 20.86 | 20.96 | 6,614,439 | +0.06(+0.27%) |
Oct 31, 2013 | 20.84 | 21.21 | 20.63 | 20.90 | 14,208,643 | +0.52(+2.55%) |
Oct 30, 2013 | 20.73 | 20.76 | 20.33 | 20.38 | 5,322,563 | -0.28(-1.35%) |
Oct 29, 2013 | 20.31 | 20.67 | 20.30 | 20.66 | 7,544,691 | +0.38(+1.86%) |
Oct 28, 2013 | 20.31 | 20.35 | 20.08 | 20.28 | 4,254,778 | -0.07(-0.37%) |
Oct 25, 2013 | 20.27 | 20.39 | 20.20 | 20.36 | 4,145,486 | +0.14(+0.67%) |
Oct 24, 2013 | 20.18 | 20.24 | 20.07 | 20.22 | 5,594,360 | +0.12(+0.59%) |
Oct 23, 2013 | 20.08 | 20.15 | 19.89 | 20.10 | 6,080,670 | -0.02(-0.12%) |
Oct 22, 2013 | 20.28 | 20.33 | 19.97 | 20.13 | 6,655,600 | -0.02(-0.09%) |
Oct 21, 2013 | 20.37 | 20.39 | 20.13 | 20.15 | 4,962,059 | -0.15(-0.73%) |
Oct 18, 2013 | 20.21 | 20.39 | 20.10 | 20.29 | 9,293,709 | +0.19(+0.96%) |
Oct 17, 2013 | 19.74 | 20.30 | 19.74 | 20.10 | 15,099,941 | +0.24(+1.22%) |
Oct 16, 2013 | 19.93 | 20.02 | 19.51 | 19.86 | 24,864,642 | -0.22(-1.08%) |
Oct 15, 2013 | 21.39 | 21.45 | 19.87 | 20.08 | 35,552,128 | -1.38(-6.44%) |
Oct 14, 2013 | 21.06 | 21.51 | 21.01 | 21.46 | 4,957,665 | +0.19(+0.87%) |
Oct 11, 2013 | 20.99 | 21.45 | 20.92 | 21.27 | 6,054,763 | +0.27(+1.27%) |
Oct 10, 2013 | 20.39 | 21.01 | 20.39 | 21.01 | 10,028,719 | +1.09(+5.47%) |
Oct 09, 2013 | 19.63 | 20.04 | 19.53 | 19.92 | 6,827,415 | +0.41(+2.10%) |
Oct 08, 2013 | 19.83 | 19.99 | 19.51 | 19.51 | 5,757,071 | -0.26(-1.32%) |
Oct 07, 2013 | 19.86 | 20.00 | 19.77 | 19.77 | 3,104,900 | -0.28(-1.42%) |
Oct 04, 2013 | 19.84 | 20.10 | 19.82 | 20.05 | 2,432,637 | +0.21(+1.06%) |
Oct 03, 2013 | 20.00 | 20.03 | 19.59 | 19.84 | 4,801,590 | -0.20(-0.99%) |
Oct 02, 2013 | 19.77 | 20.04 | 19.69 | 20.04 | 5,055,539 | +0.09(+0.43%) |
Oct 01, 2013 | 19.82 | 20.02 | 19.67 | 19.95 | 5,501,973 | +0.08(+0.41%) |
Sep 27, 2013 | 19.80 | 19.90 | 19.68 | 19.87 | 4,025,916 | -0.09(-0.43%) |
Sep 26, 2013 | 19.83 | 19.97 | 19.77 | 19.96 | 3,533,539 | +0.11(+0.53%) |
Sep 25, 2013 | 19.94 | 20.04 | 19.82 | 19.85 | 2,481,312 | -0.09(-0.43%) |
Sep 24, 2013 | 20.11 | 20.15 | 19.92 | 19.94 | 3,639,905 | -0.17(-0.86%) |
Sep 23, 2013 | 20.06 | 20.18 | 19.92 | 20.11 | 5,785,300 | -0.09(-0.46%) |
Sep 20, 2013 | 20.25 | 20.37 | 20.13 | 20.21 | 8,238,972 | +0.00(+0.00%) |
Sep 19, 2013 | 20.32 | 20.45 | 20.16 | 20.21 | 7,536,568 | +0.05(+0.25%) |
Sep 18, 2013 | 19.61 | 20.27 | 19.50 | 20.16 | 7,804,666 | +0.54(+2.78%) |
Sep 17, 2013 | 19.60 | 19.71 | 19.50 | 19.61 | 2,710,928 | +0.04(+0.19%) |
Sep 16, 2013 | 19.62 | 19.71 | 19.46 | 19.58 | 6,671,265 | +0.34(+1.77%) |
Sep 13, 2013 | 19.22 | 19.53 | 19.06 | 19.23 | 3,860,932 | +0.01(+0.03%) |
Sep 12, 2013 | 19.35 | 19.48 | 19.18 | 19.23 | 5,486,951 | -0.11(-0.58%) |
Sep 11, 2013 | 19.40 | 19.53 | 19.26 | 19.34 | 3,471,370 | -0.09(-0.45%) |
Sep 10, 2013 | 19.32 | 19.61 | 19.32 | 19.43 | 4,611,691 | +0.33(+1.75%) |
Sep 09, 2013 | 18.95 | 19.18 | 18.95 | 19.09 | 4,689,959 | +0.24(+1.25%) |
Sep 06, 2013 | 19.10 | 19.21 | 18.63 | 18.86 | 7,874,105 | -0.19(-1.01%) |
Sep 05, 2013 | 19.27 | 19.41 | 19.02 | 19.05 | 4,622,127 | -0.14(-0.74%) |
Sep 04, 2013 | 18.94 | 19.34 | 18.89 | 19.19 | 4,774,883 | +0.25(+1.31%) |
Sep 03, 2013 | 19.15 | 19.31 | 18.78 | 18.94 | 4,064,931 | +0.14(+0.76%) |
Aug 30, 2013 | 19.15 | 19.17 | 18.72 | 18.80 | 3,903,349 | -0.31(-1.62%) |
Aug 29, 2013 | 18.81 | 19.27 | 18.76 | 19.11 | 3,701,897 | +0.23(+1.21%) |
Aug 28, 2013 | 18.73 | 19.02 | 18.66 | 18.88 | 5,253,146 | +0.11(+0.56%) |
Aug 27, 2013 | 19.03 | 19.07 | 18.72 | 18.78 | 5,543,586 | -0.56(-2.91%) |
Aug 26, 2013 | 19.56 | 19.65 | 19.33 | 19.34 | 3,650,447 | -0.21(-1.08%) |
Aug 23, 2013 | 19.59 | 19.67 | 19.48 | 19.55 | 2,449,778 | -0.02(-0.10%) |
Aug 22, 2013 | 19.30 | 19.65 | 19.30 | 19.57 | 2,840,030 | +0.32(+1.64%) |
Aug 21, 2013 | 19.38 | 19.49 | 19.07 | 19.25 | 4,450,293 | -0.23(-1.18%) |
Aug 20, 2013 | 19.32 | 19.55 | 19.15 | 19.48 | 5,765,077 | +0.16(+0.83%) |
Aug 19, 2013 | 19.63 | 19.75 | 19.32 | 19.32 | 4,458,115 | -0.38(-1.93%) |
Aug 16, 2013 | 19.71 | 19.94 | 19.67 | 19.70 | 5,910,562 | -0.04(-0.22%) |
Aug 15, 2013 | 19.94 | 19.99 | 19.65 | 19.75 | 4,416,456 | -0.47(-2.34%) |
Aug 14, 2013 | 20.36 | 20.51 | 20.21 | 20.22 | 3,394,128 | -0.15(-0.72%) |
Aug 13, 2013 | 19.92 | 20.49 | 19.92 | 20.37 | 6,693,941 | +0.50(+2.54%) |
Aug 12, 2013 | 19.84 | 20.00 | 19.73 | 19.86 | 5,284,594 | -0.17(-0.83%) |
Aug 09, 2013 | 19.97 | 20.14 | 19.84 | 20.03 | 4,253,362 | -0.02(-0.09%) |
Aug 08, 2013 | 20.23 | 20.29 | 19.92 | 20.05 | 3,496,852 | -0.04(-0.21%) |
Aug 07, 2013 | 20.16 | 20.18 | 19.92 | 20.09 | 4,283,395 | -0.21(-1.03%) |
Aug 06, 2013 | 20.38 | 20.45 | 20.17 | 20.30 | 4,514,134 | -0.07(-0.33%) |
Aug 05, 2013 | 20.31 | 20.45 | 20.21 | 20.37 | 3,218,899 | +0.01(+0.06%) |
Aug 02, 2013 | 20.32 | 20.42 | 20.18 | 20.35 | 5,203,801 | +0.04(+0.18%) |
Aug 01, 2013 | 20.03 | 20.37 | 19.96 | 20.32 | 9,199,830 | +0.52(+2.64%) |
Jul 31, 2013 | 19.82 | 20.12 | 19.68 | 19.79 | 10,908,302 | -0.03(-0.15%) |
Jul 30, 2013 | 19.96 | 20.05 | 19.81 | 19.83 | 6,741,314 | +0.01(+0.03%) |
Jul 29, 2013 | 20.05 | 20.15 | 19.82 | 19.82 | 4,228,663 | -0.38(-1.89%) |
Jul 26, 2013 | 20.08 | 20.23 | 19.93 | 20.20 | 4,786,082 | +0.03(+0.15%) |
Jul 25, 2013 | 20.01 | 20.26 | 19.95 | 20.17 | 3,837,359 | +0.07(+0.34%) |
Jul 24, 2013 | 20.28 | 20.34 | 19.98 | 20.10 | 6,081,319 | -0.18(-0.88%) |
Jul 23, 2013 | 20.34 | 20.44 | 20.22 | 20.28 | 4,973,168 | -0.01(-0.06%) |
Jul 22, 2013 | 20.06 | 20.38 | 19.98 | 20.29 | 5,161,105 | +0.31(+1.57%) |
Jul 19, 2013 | 19.87 | 20.04 | 19.63 | 19.98 | 7,083,960 | -0.02(-0.09%) |
Jul 18, 2013 | 19.68 | 20.13 | 19.63 | 20.00 | 6,939,252 | +0.42(+2.17%) |
Jul 17, 2013 | 19.73 | 19.77 | 19.52 | 19.57 | 3,560,666 | -0.07(-0.34%) |
Jul 16, 2013 | 19.81 | 19.83 | 19.44 | 19.64 | 5,673,075 | -0.12(-0.59%) |
Jul 15, 2013 | 19.60 | 19.80 | 19.43 | 19.76 | 6,170,269 | +0.23(+1.20%) |
Jul 12, 2013 | 19.75 | 19.84 | 19.39 | 19.52 | 10,125,708 | -0.20(-1.00%) |
Jul 11, 2013 | 19.60 | 19.79 | 19.59 | 19.72 | 7,049,834 | +0.45(+2.33%) |
Jul 10, 2013 | 19.70 | 19.71 | 19.25 | 19.27 | 9,392,502 | -0.44(-2.22%) |
Jul 09, 2013 | 19.83 | 19.75 | 19.46 | 19.71 | 5,026,268 | +0.07(+0.38%) |
Jul 08, 2013 | 19.75 | 19.78 | 19.57 | 19.63 | 3,610,096 | +0.01(+0.03%) |
Jul 05, 2013 | 19.59 | 19.64 | 19.32 | 19.63 | 2,677,919 | +0.29(+1.49%) |
Jul 03, 2013 | 19.23 | 19.48 | 19.17 | 19.34 | 2,386,232 | -0.02(-0.13%) |
Jul 02, 2013 | 19.51 | 19.65 | 19.20 | 19.36 | 5,584,633 | -0.16(-0.82%) |
Jul 01, 2013 | 19.76 | 19.84 | 19.52 | 19.52 | 5,520,935 | -0.03(-0.16%) |
Jun 28, 2013 | 19.92 | 20.02 | 19.45 | 19.55 | 9,539,412 | -0.07(-0.38%) |
Jun 26, 2013 | 19.63 | 19.75 | 19.47 | 19.63 | 7,535,063 | +0.26(+1.33%) |
Jun 25, 2013 | 19.55 | 19.62 | 19.23 | 19.37 | 11,084,445 | +0.12(+0.64%) |
Jun 24, 2013 | 19.83 | 19.83 | 19.12 | 19.25 | 9,708,949 | -0.93(-4.60%) |
Jun 21, 2013 | 20.38 | 20.56 | 20.04 | 20.18 | 9,992,354 | +0.01(+0.03%) |
Jun 20, 2013 | 20.64 | 20.65 | 20.10 | 20.17 | 6,288,102 | -0.74(-3.56%) |
Jun 19, 2013 | 21.26 | 21.30 | 20.91 | 20.91 | 5,730,779 | -0.33(-1.53%) |
Jun 18, 2013 | 21.18 | 21.31 | 21.10 | 21.24 | 3,549,430 | +0.12(+0.55%) |
Jun 17, 2013 | 20.88 | 21.22 | 20.84 | 21.12 | 4,327,737 | +0.51(+2.48%) |
Jun 14, 2013 | 20.83 | 20.96 | 20.53 | 20.61 | 5,136,808 | -0.30(-1.44%) |
Jun 13, 2013 | 20.36 | 20.94 | 20.29 | 20.91 | 4,660,561 | +0.52(+2.56%) |
Jun 12, 2013 | 20.88 | 20.90 | 20.34 | 20.39 | 3,694,328 | -0.28(-1.37%) |
Jun 11, 2013 | 20.77 | 21.02 | 20.52 | 20.67 | 4,912,456 | -0.39(-1.87%) |
Jun 10, 2013 | 21.27 | 21.28 | 20.85 | 21.07 | 6,094,149 | -0.11(-0.52%) |
Jun 07, 2013 | 20.53 | 21.21 | 20.48 | 21.18 | 9,238,880 | +0.80(+3.92%) |
Jun 06, 2013 | 20.03 | 20.38 | 19.91 | 20.38 | 7,991,855 | +0.34(+1.72%) |
Jun 05, 2013 | 20.43 | 20.47 | 19.89 | 20.03 | 6,965,832 | -0.44(-2.16%) |
Jun 04, 2013 | 20.61 | 21.00 | 20.40 | 20.48 | 8,234,397 | -0.10(-0.48%) |
Jun 03, 2013 | 20.75 | 20.78 | 20.28 | 20.58 | 6,515,473 | -0.17(-0.83%) |
May 31, 2013 | 21.19 | 21.24 | 20.75 | 20.75 | 7,181,275 | -0.55(-2.60%) |
May 30, 2013 | 21.02 | 21.41 | 20.94 | 21.30 | 5,037,473 | +0.29(+1.38%) |
May 29, 2013 | 20.99 | 21.19 | 20.86 | 21.01 | 6,360,045 | -0.20(-0.93%) |
May 28, 2013 | 21.06 | 21.31 | 20.97 | 21.21 | 6,469,581 | +0.57(+2.77%) |
May 24, 2013 | 20.48 | 20.69 | 20.37 | 20.64 | 4,028,874 | +0.01(+0.06%) |
May 23, 2013 | 20.64 | 20.69 | 20.38 | 20.62 | 8,387,782 | -0.31(-1.47%) |
May 22, 2013 | 21.20 | 21.53 | 20.83 | 20.93 | 5,228,446 | -0.25(-1.16%) |
May 21, 2013 | 21.28 | 21.40 | 21.14 | 21.18 | 4,569,774 | -0.10(-0.46%) |
May 20, 2013 | 21.25 | 21.49 | 21.21 | 21.28 | 4,311,732 | +0.01(+0.03%) |
May 17, 2013 | 21.22 | 21.31 | 21.10 | 21.27 | 7,587,672 | +0.18(+0.85%) |
May 16, 2013 | 21.29 | 21.45 | 21.06 | 21.09 | 6,696,917 | -0.18(-0.87%) |
May 15, 2013 | 20.93 | 21.30 | 20.82 | 21.28 | 7,445,652 | +0.48(+2.32%) |
May 13, 2013 | 20.70 | 20.87 | 20.60 | 20.79 | 6,484,420 | -0.04(-0.21%) |
May 10, 2013 | 20.29 | 20.87 | 20.16 | 20.84 | 16,449,968 | +0.70(+3.46%) |
May 09, 2013 | 20.18 | 20.28 | 20.01 | 20.14 | 4,451,898 | -0.02(-0.09%) |
May 08, 2013 | 19.88 | 20.18 | 19.74 | 20.16 | 5,069,246 | +0.24(+1.20%) |
May 07, 2013 | 19.98 | 20.05 | 19.83 | 19.92 | 6,018,474 | +0.02(+0.09%) |
May 06, 2013 | 19.84 | 20.00 | 19.82 | 19.90 | 6,081,845 | +0.07(+0.37%) |
May 03, 2013 | 19.69 | 20.01 | 19.43 | 19.83 | 7,246,876 | +0.40(+2.08%) |
May 02, 2013 | 19.38 | 19.46 | 19.25 | 19.43 | 7,745,142 | +0.22(+1.14%) |
May 01, 2013 | 19.39 | 19.68 | 19.18 | 19.21 | 10,917,034 | -0.18(-0.94%) |
Apr 30, 2013 | 19.17 | 19.53 | 18.66 | 19.39 | 19,383,490 | +1.24(+6.83%) |
Apr 29, 2013 | 18.16 | 18.22 | 18.01 | 18.15 | 6,203,721 | +0.10(+0.54%) |
Apr 26, 2013 | 18.12 | 18.14 | 17.89 | 18.05 | 6,199,054 | -0.09(-0.51%) |
Apr 25, 2013 | 18.20 | 18.23 | 18.06 | 18.14 | 4,781,873 | +0.01(+0.07%) |
Apr 24, 2013 | 18.19 | 18.24 | 18.04 | 18.13 | 3,654,056 | -0.01(-0.03%) |
Apr 23, 2013 | 18.15 | 18.37 | 17.91 | 18.14 | 7,184,608 | +0.30(+1.68%) |
Apr 22, 2013 | 17.70 | 17.88 | 17.48 | 17.84 | 3,475,592 | +0.19(+1.07%) |
Apr 19, 2013 | 17.40 | 17.66 | 17.34 | 17.65 | 3,876,369 | +0.35(+2.01%) |
Apr 18, 2013 | 17.55 | 17.57 | 17.22 | 17.30 | 4,239,772 | -0.22(-1.26%) |
Apr 17, 2013 | 17.81 | 17.93 | 17.39 | 17.52 | 7,575,145 | -0.51(-2.81%) |
Apr 16, 2013 | 17.87 | 18.03 | 17.79 | 18.03 | 3,909,023 | +0.34(+1.93%) |
Apr 15, 2013 | 18.30 | 18.37 | 17.66 | 17.68 | 7,879,005 | -0.72(-3.92%) |
Apr 12, 2013 | 18.34 | 18.46 | 18.30 | 18.41 | 5,328,562 | -0.03(-0.17%) |
Apr 11, 2013 | 18.30 | 18.48 | 18.16 | 18.44 | 7,653,914 | +0.18(+1.00%) |
Apr 10, 2013 | 17.84 | 18.29 | 17.82 | 18.25 | 7,440,551 | +0.61(+3.46%) |
Apr 09, 2013 | 17.66 | 17.74 | 17.53 | 17.64 | 4,926,899 | +0.07(+0.42%) |
Apr 08, 2013 | 17.33 | 17.57 | 17.20 | 17.57 | 3,217,903 | +0.24(+1.38%) |
Apr 05, 2013 | 17.22 | 17.36 | 17.02 | 17.33 | 6,782,157 | -0.20(-1.12%) |
Apr 04, 2013 | 17.27 | 17.57 | 17.20 | 17.53 | 6,150,164 | +0.34(+1.95%) |
Apr 03, 2013 | 17.66 | 17.66 | 17.12 | 17.19 | 7,310,347 | -0.42(-2.39%) |
Apr 02, 2013 | 17.40 | 17.62 | 17.36 | 17.61 | 4,790,261 | +0.28(+1.62%) |
Apr 01, 2013 | 17.68 | 17.78 | 17.29 | 17.33 | 4,485,390 | -0.36(-2.04%) |
Mar 28, 2013 | 17.53 | 17.72 | 17.47 | 17.69 | 4,534,546 | +0.19(+1.08%) |
Mar 27, 2013 | 17.41 | 17.57 | 17.32 | 17.50 | 4,295,472 | -0.05(-0.31%) |
Mar 26, 2013 | 17.37 | 17.56 | 17.29 | 17.56 | 3,642,150 | +0.26(+1.48%) |
Mar 25, 2013 | 17.45 | 17.50 | 17.20 | 17.30 | 4,128,250 | -0.04(-0.25%) |
Mar 22, 2013 | 17.36 | 17.37 | 17.24 | 17.34 | 3,140,758 | +0.07(+0.42%) |
Mar 21, 2013 | 17.37 | 17.48 | 17.23 | 17.27 | 3,690,128 | -0.20(-1.15%) |
Mar 20, 2013 | 17.47 | 17.57 | 17.37 | 17.47 | 5,295,211 | +0.15(+0.88%) |
Mar 19, 2013 | 17.73 | 17.79 | 17.22 | 17.32 | 8,477,130 | -0.34(-1.94%) |
Mar 18, 2013 | 17.57 | 17.80 | 17.41 | 17.66 | 4,801,092 | -0.13(-0.76%) |
Mar 15, 2013 | 17.65 | 17.84 | 17.48 | 17.79 | 8,604,070 | +0.18(+1.04%) |
Mar 14, 2013 | 17.42 | 17.86 | 17.37 | 17.61 | 7,564,567 | +0.23(+1.34%) |
Mar 13, 2013 | 16.93 | 17.40 | 16.88 | 17.38 | 5,360,676 | +0.20(+1.17%) |
Mar 12, 2013 | 17.26 | 17.26 | 17.09 | 17.18 | 4,840,902 | -0.08(-0.46%) |
Mar 11, 2013 | 17.15 | 17.26 | 17.01 | 17.26 | 4,445,906 | +0.09(+0.50%) |
Mar 08, 2013 | 17.18 | 17.22 | 16.98 | 17.17 | 4,977,034 | +0.10(+0.61%) |
Mar 07, 2013 | 17.01 | 17.13 | 16.98 | 17.07 | 5,131,879 | +0.10(+0.58%) |
Mar 06, 2013 | 17.06 | 17.13 | 16.93 | 16.97 | 5,161,799 | +0.05(+0.29%) |
Mar 05, 2013 | 16.92 | 17.07 | 16.86 | 16.92 | 6,480,455 | +0.15(+0.87%) |
Mar 04, 2013 | 16.37 | 16.83 | 16.31 | 16.77 | 11,802,650 | +0.38(+2.35%) |
Mar 01, 2013 | 16.45 | 16.49 | 16.03 | 16.39 | 12,395,811 | +0.02(+0.15%) |
Feb 28, 2013 | 16.15 | 16.44 | 16.11 | 16.37 | 9,053,014 | +0.21(+1.32%) |
Feb 27, 2013 | 15.66 | 16.22 | 15.61 | 16.15 | 9,196,089 | +0.49(+3.12%) |
Feb 26, 2013 | 15.94 | 15.97 | 15.55 | 15.66 | 14,290,224 | -0.58(-3.57%) |
Feb 22, 2013 | 16.18 | 16.26 | 16.10 | 16.24 | 8,273,078 | +0.18(+1.10%) |
Feb 21, 2013 | 16.52 | 16.56 | 16.02 | 16.07 | 9,369,928 | -0.53(-3.17%) |
Feb 20, 2013 | 16.84 | 16.90 | 16.58 | 16.59 | 8,555,172 | -0.31(-1.81%) |
Feb 19, 2013 | 16.66 | 16.91 | 16.55 | 16.90 | 5,963,933 | +0.29(+1.74%) |
Feb 15, 2013 | 16.85 | 16.87 | 16.47 | 16.61 | 9,207,080 | -0.25(-1.51%) |
Feb 14, 2013 | 16.66 | 16.88 | 16.60 | 16.86 | 4,294,289 | +0.09(+0.54%) |
Feb 13, 2013 | 16.83 | 16.91 | 16.67 | 16.77 | 3,492,568 | -0.05(-0.29%) |
Feb 12, 2013 | 16.78 | 16.91 | 16.67 | 16.82 | 7,728,142 | +0.17(+1.02%) |
Feb 11, 2013 | 16.61 | 16.75 | 16.57 | 16.65 | 4,460,808 | +0.07(+0.44%) |
Feb 08, 2013 | 16.66 | 16.72 | 16.48 | 16.58 | 5,467,352 | -0.02(-0.11%) |
Feb 07, 2013 | 16.73 | 16.76 | 16.40 | 16.60 | 4,366,139 | -0.10(-0.58%) |
Feb 06, 2013 | 16.61 | 16.72 | 16.52 | 16.69 | 6,775,731 | +0.13(+0.81%) |
Feb 04, 2013 | 16.72 | 16.73 | 16.36 | 16.56 | 8,704,170 | -0.30(-1.76%) |
Feb 01, 2013 | 16.50 | 17.00 | 16.39 | 16.86 | 11,771,347 | +0.32(+1.91%) |
Jan 31, 2013 | 16.39 | 17.08 | 16.23 | 16.54 | 17,503,614 | -0.63(-3.64%) |
Jan 30, 2013 | 17.14 | 17.29 | 17.12 | 17.17 | 6,458,703 | -0.03(-0.18%) |
Jan 29, 2013 | 16.96 | 17.23 | 16.92 | 17.20 | 7,244,592 | +0.21(+1.21%) |
Jan 28, 2013 | 17.13 | 17.15 | 16.85 | 16.99 | 4,236,195 | -0.13(-0.74%) |
Jan 25, 2013 | 16.97 | 17.15 | 16.85 | 17.12 | 5,319,594 | +0.26(+1.55%) |
Jan 24, 2013 | 16.77 | 17.04 | 16.72 | 16.86 | 5,751,822 | +0.11(+0.65%) |
Jan 23, 2013 | 16.89 | 16.89 | 16.68 | 16.75 | 4,599,509 | -0.18(-1.08%) |
Jan 22, 2013 | 16.73 | 16.93 | 16.72 | 16.93 | 5,547,454 | +0.14(+0.83%) |
Jan 18, 2013 | 16.69 | 16.80 | 16.55 | 16.79 | 5,515,267 | +0.11(+0.66%) |
Jan 17, 2013 | 16.67 | 16.77 | 16.56 | 16.68 | 4,331,827 | +0.15(+0.92%) |
Jan 16, 2013 | 16.62 | 16.69 | 16.50 | 16.53 | 3,945,873 | -0.18(-1.09%) |
Jan 15, 2013 | 16.49 | 16.71 | 16.43 | 16.71 | 2,868,761 | +0.12(+0.70%) |
Jan 14, 2013 | 16.69 | 16.72 | 16.42 | 16.60 | 7,600,908 | -0.24(-1.44%) |
Jan 11, 2013 | 16.72 | 16.89 | 16.69 | 16.84 | 5,539,935 | +0.11(+0.65%) |
Jan 10, 2013 | 16.70 | 16.77 | 16.58 | 16.73 | 4,327,915 | +0.12(+0.69%) |
Jan 09, 2013 | 16.60 | 16.69 | 16.57 | 16.61 | 4,971,675 | +0.08(+0.51%) |
Jan 08, 2013 | 16.64 | 16.65 | 16.44 | 16.53 | 3,473,274 | -0.15(-0.91%) |
Jan 07, 2013 | 16.63 | 16.75 | 16.54 | 16.68 | 7,748,875 | -0.05(-0.29%) |
Jan 04, 2013 | 16.39 | 16.75 | 16.30 | 16.73 | 8,845,071 | +0.33(+2.04%) |
Jan 03, 2013 | 16.37 | 16.49 | 16.25 | 16.40 | 6,442,832 | +0.03(+0.19%) |
Jan 02, 2013 | 16.24 | 16.38 | 15.84 | 16.37 | 8,117,823 | +0.53(+3.33%) |
Dec 31, 2012 | 15.61 | 15.85 | 15.53 | 15.84 | 6,424,915 | +0.19(+1.20%) |
Dec 28, 2012 | 15.62 | 15.80 | 15.61 | 15.65 | 2,823,974 | -0.12(-0.73%) |
Dec 27, 2012 | 15.90 | 15.92 | 15.58 | 15.76 | 4,747,110 | -0.11(-0.69%) |
Dec 26, 2012 | 15.98 | 15.99 | 15.82 | 15.87 | 3,273,616 | -0.07(-0.42%) |
Dec 24, 2012 | 15.84 | 16.01 | 15.84 | 15.94 | 1,282,287 | +0.02(+0.11%) |
Dec 21, 2012 | 15.77 | 15.96 | 15.69 | 15.92 | 8,068,428 | -0.07(-0.42%) |
Dec 20, 2012 | 15.86 | 16.00 | 15.73 | 15.99 | 4,465,818 | +0.16(+1.00%) |
Dec 19, 2012 | 15.99 | 16.01 | 15.83 | 15.83 | 5,427,853 | -0.13(-0.84%) |
Dec 18, 2012 | 15.72 | 15.98 | 15.66 | 15.96 | 8,457,452 | +0.32(+2.02%) |
Dec 17, 2012 | 15.54 | 15.65 | 15.48 | 15.65 | 6,585,781 | +0.19(+1.26%) |
Dec 14, 2012 | 15.30 | 15.49 | 15.28 | 15.45 | 5,871,618 | +0.13(+0.83%) |
Dec 13, 2012 | 15.42 | 15.50 | 15.29 | 15.33 | 5,301,118 | -0.10(-0.67%) |
Dec 12, 2012 | 15.27 | 15.51 | 15.21 | 15.43 | 7,210,849 | +0.27(+1.80%) |
Dec 11, 2012 | 15.16 | 15.25 | 15.10 | 15.16 | 3,715,565 | +0.07(+0.48%) |
Dec 10, 2012 | 15.05 | 15.13 | 14.98 | 15.08 | 3,714,155 | -0.01(-0.04%) |
Dec 07, 2012 | 15.07 | 15.15 | 14.95 | 15.09 | 3,815,990 | +0.05(+0.36%) |
Dec 06, 2012 | 14.87 | 15.10 | 14.84 | 15.04 | 6,267,536 | +0.19(+1.27%) |
Dec 05, 2012 | 14.95 | 14.98 | 14.81 | 14.85 | 6,307,948 | -0.08(-0.57%) |