Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.38 | 18.51 | 18.34 | 18.49 | 6,486,637 | +0.19(+1.03%) |
Feb 27, 2014 | 18.41 | 18.44 | 18.25 | 18.30 | 6,760,088 | -0.10(-0.56%) |
Feb 26, 2014 | 18.31 | 18.43 | 18.28 | 18.41 | 7,246,851 | +0.13(+0.72%) |
Feb 25, 2014 | 18.23 | 18.42 | 18.19 | 18.27 | 6,433,611 | +0.06(+0.31%) |
Feb 24, 2014 | 18.30 | 18.41 | 18.21 | 18.22 | 6,582,305 | +0.01(+0.03%) |
Feb 21, 2014 | 18.25 | 18.36 | 18.19 | 18.21 | 5,406,403 | +0.01(+0.03%) |
Feb 20, 2014 | 18.12 | 18.28 | 18.11 | 18.21 | 6,284,238 | +0.10(+0.57%) |
Feb 19, 2014 | 18.16 | 18.26 | 18.05 | 18.10 | 4,861,104 | -0.10(-0.54%) |
Feb 18, 2014 | 18.14 | 18.26 | 18.09 | 18.20 | 5,336,024 | +0.15(+0.82%) |
Feb 14, 2014 | 17.92 | 18.05 | 18.05 | 18.05 | 4,813,786 | +0.09(+0.48%) |
Feb 13, 2014 | 17.74 | 17.99 | 17.74 | 17.96 | 5,296,210 | +0.16(+0.90%) |
Feb 12, 2014 | 17.74 | 17.84 | 17.67 | 17.80 | 4,480,627 | +0.01(+0.03%) |
Feb 11, 2014 | 17.58 | 17.85 | 17.58 | 17.80 | 7,179,256 | +0.19(+1.11%) |
Feb 10, 2014 | 17.36 | 17.61 | 17.27 | 17.60 | 7,018,823 | +0.23(+1.32%) |
Feb 07, 2014 | 17.37 | 17.42 | 17.27 | 17.37 | 8,899,766 | +0.03(+0.16%) |
Feb 06, 2014 | 17.35 | 17.47 | 17.26 | 17.35 | 10,721,391 | +0.10(+0.60%) |
Feb 05, 2014 | 17.31 | 17.34 | 17.20 | 17.24 | 5,599,143 | -0.11(-0.63%) |
Feb 04, 2014 | 17.51 | 17.52 | 17.24 | 17.35 | 8,233,155 | -0.11(-0.62%) |
Feb 03, 2014 | 17.70 | 17.71 | 17.41 | 17.46 | 10,095,730 | -0.05(-0.26%) |
Jan 31, 2014 | 17.26 | 17.54 | 17.22 | 17.51 | 10,133,186 | +0.10(+0.59%) |
Jan 30, 2014 | 17.25 | 17.44 | 17.18 | 17.40 | 6,560,887 | +0.18(+1.06%) |
Jan 29, 2014 | 17.21 | 17.33 | 17.11 | 17.22 | 8,902,540 | +0.01(+0.03%) |
Jan 28, 2014 | 17.07 | 17.23 | 17.02 | 17.21 | 7,733,754 | +0.18(+1.04%) |
Jan 27, 2014 | 17.11 | 17.14 | 17.01 | 17.04 | 5,686,159 | -0.07(-0.40%) |
Jan 24, 2014 | 17.21 | 17.39 | 17.10 | 17.11 | 6,286,645 | -0.17(-0.96%) |
Jan 23, 2014 | 17.25 | 17.30 | 17.11 | 17.27 | 5,963,614 | +0.01(+0.03%) |
Jan 22, 2014 | 17.13 | 17.29 | 17.09 | 17.27 | 7,491,046 | +0.16(+0.94%) |
Jan 21, 2014 | 17.12 | 17.12 | 16.92 | 17.11 | 6,548,661 | +0.16(+0.95%) |
Jan 17, 2014 | 17.15 | 16.95 | 16.95 | 16.95 | 8,072,045 | -0.15(-0.90%) |
Jan 16, 2014 | 17.03 | 17.13 | 16.99 | 17.10 | 6,780,746 | +0.10(+0.57%) |
Jan 15, 2014 | 17.20 | 17.22 | 17.00 | 17.00 | 10,928,731 | -0.20(-1.16%) |
Jan 14, 2014 | 17.26 | 17.32 | 17.18 | 17.20 | 5,904,734 | -0.06(-0.33%) |
Jan 13, 2014 | 17.27 | 17.36 | 17.17 | 17.26 | 6,973,210 | -0.09(-0.50%) |
Jan 10, 2014 | 17.12 | 17.37 | 17.12 | 17.35 | 8,693,898 | +0.34(+1.99%) |
Jan 09, 2014 | 17.01 | 17.05 | 16.94 | 17.01 | 9,109,350 | +0.03(+0.17%) |
Jan 08, 2014 | 17.07 | 17.09 | 16.90 | 16.98 | 7,799,922 | -0.15(-0.90%) |
Jan 07, 2014 | 17.05 | 17.15 | 16.98 | 17.13 | 7,402,229 | +0.10(+0.57%) |
Jan 06, 2014 | 17.07 | 17.11 | 16.97 | 17.04 | 7,686,256 | +0.07(+0.44%) |
Jan 03, 2014 | 17.19 | 17.21 | 16.84 | 16.96 | 7,350,644 | -0.02(-0.10%) |
Jan 02, 2014 | 17.25 | 17.25 | 16.97 | 16.98 | 8,136,700 | -0.25(-1.46%) |
Dec 31, 2013 | 17.15 | 17.23 | 17.23 | 17.23 | 4,293,589 | +0.08(+0.47%) |
Dec 30, 2013 | 17.05 | 17.16 | 17.05 | 17.15 | 3,763,980 | +0.06(+0.34%) |
Dec 27, 2013 | 17.09 | 17.12 | 16.99 | 17.09 | 2,878,569 | +0.06(+0.34%) |
Dec 26, 2013 | 17.08 | 17.11 | 16.98 | 17.04 | 3,070,420 | -0.06(-0.37%) |
Dec 24, 2013 | 17.05 | 17.14 | 16.97 | 17.10 | 2,103,259 | +0.06(+0.34%) |
Dec 23, 2013 | 17.06 | 17.16 | 17.00 | 17.04 | 5,776,867 | +0.05(+0.27%) |
Dec 20, 2013 | 16.85 | 17.03 | 16.84 | 17.00 | 10,162,253 | +0.20(+1.19%) |
Dec 19, 2013 | 16.94 | 16.97 | 16.68 | 16.80 | 5,167,565 | -0.20(-1.18%) |
Dec 18, 2013 | 16.80 | 17.00 | 16.58 | 17.00 | 7,672,712 | +0.22(+1.33%) |
Dec 17, 2013 | 16.78 | 16.82 | 16.68 | 16.77 | 6,426,595 | -0.07(-0.41%) |
Dec 16, 2013 | 16.83 | 16.96 | 16.78 | 16.84 | 4,775,007 | +0.09(+0.55%) |
Dec 13, 2013 | 16.81 | 16.83 | 16.64 | 16.75 | 6,777,538 | -0.01(-0.07%) |
Dec 12, 2013 | 16.81 | 16.92 | 16.75 | 16.76 | 6,853,768 | -0.02(-0.14%) |
Dec 11, 2013 | 16.95 | 16.97 | 16.75 | 16.78 | 7,680,324 | -0.19(-1.11%) |
Dec 10, 2013 | 17.23 | 17.26 | 16.95 | 16.97 | 7,043,378 | -0.24(-1.40%) |
Dec 09, 2013 | 17.13 | 17.24 | 17.05 | 17.21 | 7,283,254 | +0.05(+0.27%) |
Dec 06, 2013 | 17.21 | 17.32 | 17.04 | 17.17 | 12,240,874 | +0.03(+0.19%) |
Dec 05, 2013 | 17.43 | 17.45 | 17.10 | 17.14 | 9,351,191 | -0.32(-1.82%) |
Dec 04, 2013 | 17.34 | 17.46 | 17.26 | 17.45 | 5,387,823 | +0.06(+0.36%) |
Dec 03, 2013 | 17.19 | 17.40 | 17.17 | 17.39 | 8,106,925 | +0.18(+1.05%) |
Dec 02, 2013 | 17.37 | 17.39 | 17.15 | 17.21 | 7,160,446 | -0.16(-0.94%) |
Nov 29, 2013 | 17.29 | 17.49 | 17.23 | 17.37 | 4,723,140 | +0.12(+0.69%) |
Nov 27, 2013 | 17.16 | 17.27 | 17.08 | 17.25 | 6,548,662 | +0.07(+0.40%) |
Nov 26, 2013 | 17.42 | 17.44 | 17.19 | 17.19 | 8,382,671 | -0.19(-1.11%) |
Nov 25, 2013 | 17.37 | 17.46 | 17.32 | 17.38 | 6,696,396 | +0.01(+0.07%) |
Nov 22, 2013 | 17.36 | 17.57 | 17.33 | 17.37 | 9,141,909 | +0.07(+0.43%) |
Nov 21, 2013 | 17.20 | 17.34 | 17.12 | 17.29 | 7,180,769 | +0.10(+0.59%) |
Nov 20, 2013 | 17.32 | 17.46 | 17.19 | 17.19 | 7,638,893 | -0.16(-0.95%) |
Nov 19, 2013 | 17.48 | 17.49 | 17.27 | 17.36 | 5,927,404 | -0.12(-0.71%) |
Nov 18, 2013 | 17.59 | 17.62 | 17.41 | 17.48 | 6,178,290 | -0.10(-0.58%) |
Nov 15, 2013 | 17.45 | 17.58 | 17.39 | 17.58 | 7,569,876 | +0.14(+0.78%) |
Nov 14, 2013 | 17.25 | 17.48 | 17.23 | 17.45 | 7,899,331 | +0.29(+1.68%) |
Nov 13, 2013 | 16.98 | 17.16 | 16.92 | 17.16 | 6,178,023 | +0.07(+0.43%) |
Nov 12, 2013 | 17.18 | 17.22 | 17.01 | 17.08 | 5,022,633 | -0.16(-0.92%) |
Nov 11, 2013 | 17.29 | 17.32 | 17.14 | 17.24 | 5,138,475 | -0.02(-0.10%) |
Nov 08, 2013 | 17.25 | 17.32 | 17.03 | 17.26 | 8,044,535 | -0.08(-0.49%) |
Nov 07, 2013 | 17.44 | 17.65 | 17.29 | 17.34 | 10,619,068 | -0.01(-0.07%) |
Nov 06, 2013 | 17.24 | 17.40 | 17.21 | 17.36 | 8,743,868 | +0.16(+0.92%) |
Nov 05, 2013 | 17.41 | 17.44 | 17.20 | 17.20 | 9,532,417 | -0.24(-1.39%) |
Nov 04, 2013 | 17.47 | 17.51 | 17.31 | 17.44 | 5,498,934 | +0.06(+0.33%) |
Nov 01, 2013 | 17.36 | 17.48 | 17.27 | 17.38 | 6,153,849 | +0.06(+0.33%) |
Oct 31, 2013 | 17.40 | 17.45 | 17.08 | 17.33 | 9,815,920 | -0.08(-0.45%) |
Oct 30, 2013 | 17.51 | 17.57 | 17.37 | 17.41 | 6,538,055 | -0.08(-0.45%) |
Oct 29, 2013 | 17.46 | 17.53 | 17.39 | 17.49 | 6,005,982 | +0.07(+0.42%) |
Oct 28, 2013 | 17.42 | 17.50 | 17.34 | 17.41 | 6,664,994 | -0.01(-0.03%) |
Oct 25, 2013 | 17.28 | 17.43 | 17.22 | 17.42 | 5,779,960 | +0.11(+0.62%) |
Oct 24, 2013 | 17.31 | 17.40 | 17.28 | 17.31 | 6,908,374 | -0.03(-0.16%) |
Oct 23, 2013 | 17.29 | 17.50 | 17.27 | 17.34 | 8,292,655 | +0.05(+0.26%) |
Oct 22, 2013 | 17.20 | 17.40 | 17.13 | 17.29 | 7,317,727 | +0.16(+0.92%) |
Oct 21, 2013 | 17.15 | 17.20 | 17.03 | 17.14 | 6,827,749 | -0.01(-0.03%) |
Oct 18, 2013 | 17.21 | 17.27 | 17.13 | 17.14 | 10,242,407 | -0.10(-0.56%) |
Oct 17, 2013 | 16.79 | 17.28 | 16.73 | 17.24 | 9,744,563 | +0.38(+2.28%) |
Oct 16, 2013 | 16.83 | 16.88 | 16.72 | 16.85 | 9,153,093 | +0.12(+0.74%) |
Oct 15, 2013 | 17.01 | 17.98 | 16.73 | 16.73 | 12,643,470 | -0.33(-1.96%) |
Oct 14, 2013 | 17.17 | 17.20 | 16.90 | 17.06 | 10,699,643 | -0.19(-1.12%) |
Oct 11, 2013 | 17.29 | 17.36 | 17.21 | 17.25 | 6,390,061 | -0.02(-0.10%) |
Oct 10, 2013 | 17.05 | 17.29 | 16.92 | 17.27 | 9,834,950 | +0.30(+1.77%) |
Oct 09, 2013 | 17.05 | 17.25 | 16.95 | 16.97 | 9,915,985 | -0.02(-0.10%) |
Oct 08, 2013 | 16.96 | 17.15 | 16.93 | 16.99 | 11,764,826 | +0.03(+0.17%) |
Oct 07, 2013 | 16.99 | 17.08 | 16.95 | 16.96 | 7,013,769 | -0.08(-0.50%) |
Oct 04, 2013 | 17.09 | 17.15 | 17.00 | 17.05 | 5,484,286 | -0.06(-0.36%) |
Oct 03, 2013 | 17.29 | 17.31 | 17.07 | 17.11 | 6,442,838 | -0.25(-1.47%) |
Oct 02, 2013 | 17.32 | 17.40 | 17.24 | 17.36 | 11,795,481 | +0.02(+0.13%) |
Oct 01, 2013 | 17.25 | 17.34 | 17.16 | 17.34 | 11,387,401 | +0.15(+0.89%) |
Sep 30, 2013 | 17.08 | 17.27 | 17.07 | 17.19 | 9,283,193 | +0.02(+0.13%) |
Sep 27, 2013 | 17.35 | 17.44 | 17.09 | 17.16 | 12,468,261 | -0.07(-0.43%) |
Sep 26, 2013 | 17.25 | 17.39 | 17.18 | 17.24 | 5,536,736 | -0.01(-0.07%) |
Sep 25, 2013 | 17.42 | 17.40 | 17.15 | 17.25 | 10,365,692 | -0.15(-0.88%) |
Sep 24, 2013 | 17.35 | 17.48 | 17.33 | 17.40 | 8,560,950 | +0.07(+0.42%) |
Sep 23, 2013 | 17.04 | 17.36 | 16.98 | 17.33 | 9,357,164 | +0.29(+1.73%) |
Sep 20, 2013 | 17.32 | 17.37 | 17.03 | 17.03 | 17,325,092 | -0.32(-1.86%) |
Sep 19, 2013 | 17.55 | 17.61 | 17.30 | 17.36 | 10,472,948 | -0.15(-0.84%) |
Sep 18, 2013 | 17.10 | 17.61 | 17.01 | 17.50 | 9,874,857 | +0.41(+2.42%) |
Sep 17, 2013 | 16.90 | 17.15 | 16.86 | 17.09 | 5,553,771 | +0.16(+0.97%) |
Sep 16, 2013 | 17.15 | 17.21 | 16.89 | 16.93 | 7,682,685 | -0.05(-0.27%) |
Sep 13, 2013 | 17.01 | 17.08 | 16.93 | 16.97 | 4,570,945 | +0.03(+0.20%) |
Sep 12, 2013 | 17.10 | 17.17 | 16.92 | 16.94 | 4,433,568 | -0.12(-0.73%) |
Sep 11, 2013 | 17.21 | 17.21 | 16.90 | 17.06 | 8,772,159 | -0.10(-0.59%) |
Sep 10, 2013 | 17.16 | 17.20 | 17.03 | 17.16 | 5,573,381 | +0.04(+0.23%) |
Sep 09, 2013 | 17.03 | 17.15 | 16.98 | 17.12 | 8,135,768 | +0.11(+0.66%) |
Sep 06, 2013 | 17.02 | 17.20 | 16.99 | 17.01 | 7,944,378 | -0.02(-0.14%) |
Sep 05, 2013 | 17.16 | 17.19 | 16.99 | 17.04 | 5,923,144 | -0.13(-0.78%) |
Sep 04, 2013 | 17.07 | 17.23 | 17.00 | 17.17 | 5,588,165 | +0.06(+0.36%) |
Sep 03, 2013 | 17.31 | 17.34 | 17.04 | 17.11 | 7,813,384 | -0.05(-0.29%) |
Aug 30, 2013 | 17.24 | 17.34 | 17.10 | 17.16 | 9,493,935 | -0.06(-0.36%) |
Aug 29, 2013 | 17.30 | 17.34 | 17.15 | 17.22 | 5,395,454 | -0.13(-0.74%) |
Aug 28, 2013 | 17.22 | 17.40 | 17.14 | 17.35 | 7,330,726 | +0.16(+0.94%) |
Aug 27, 2013 | 17.04 | 17.34 | 17.01 | 17.19 | 8,702,939 | +0.07(+0.39%) |
Aug 26, 2013 | 17.28 | 17.32 | 17.09 | 17.12 | 5,401,795 | -0.14(-0.81%) |
Aug 23, 2013 | 17.11 | 17.29 | 17.02 | 17.26 | 17,186,462 | +0.18(+1.05%) |
Aug 22, 2013 | 16.98 | 17.19 | 16.93 | 17.08 | 28,400,436 | +0.10(+0.59%) |
Aug 21, 2013 | 17.14 | 17.18 | 16.92 | 16.98 | 6,294,955 | -0.21(-1.20%) |
Aug 20, 2013 | 17.04 | 17.29 | 17.04 | 17.19 | 5,863,814 | +0.11(+0.65%) |
Aug 19, 2013 | 17.05 | 17.21 | 17.01 | 17.07 | 5,178,356 | +0.00(+0.00%) |
Aug 16, 2013 | 17.24 | 17.31 | 17.05 | 17.07 | 7,224,216 | -0.18(-1.07%) |
Aug 15, 2013 | 17.36 | 17.45 | 17.26 | 17.26 | 7,585,283 | -0.23(-1.31%) |
Aug 14, 2013 | 17.57 | 17.57 | 17.39 | 17.49 | 6,468,249 | -0.10(-0.54%) |
Aug 13, 2013 | 17.76 | 17.79 | 17.57 | 17.58 | 4,147,115 | -0.15(-0.85%) |
Aug 12, 2013 | 17.78 | 17.80 | 17.65 | 17.73 | 3,912,082 | -0.10(-0.53%) |
Aug 09, 2013 | 17.82 | 17.91 | 17.78 | 17.83 | 5,108,592 | +0.03(+0.16%) |
Aug 08, 2013 | 17.90 | 17.94 | 17.72 | 17.80 | 6,027,751 | -0.01(-0.06%) |
Aug 07, 2013 | 17.67 | 17.82 | 17.58 | 17.81 | 5,383,414 | +0.12(+0.66%) |
Aug 06, 2013 | 17.86 | 17.86 | 17.64 | 17.69 | 5,986,454 | -0.20(-1.09%) |
Aug 05, 2013 | 17.82 | 17.92 | 17.72 | 17.89 | 6,340,552 | +0.04(+0.25%) |
Aug 02, 2013 | 17.88 | 17.90 | 17.76 | 17.85 | 3,658,231 | -0.03(-0.16%) |
Aug 01, 2013 | 17.83 | 17.91 | 17.64 | 17.87 | 7,861,391 | +0.12(+0.66%) |
Jul 31, 2013 | 17.71 | 17.76 | 17.49 | 17.76 | 9,227,182 | +0.02(+0.13%) |
Jul 30, 2013 | 17.77 | 17.86 | 17.66 | 17.73 | 7,338,677 | +0.02(+0.13%) |
Jul 29, 2013 | 17.47 | 17.73 | 17.46 | 17.71 | 6,525,313 | +0.20(+1.15%) |
Jul 26, 2013 | 17.44 | 17.55 | 17.37 | 17.51 | 5,889,527 | +0.04(+0.22%) |
Jul 25, 2013 | 17.33 | 17.49 | 17.31 | 17.47 | 5,514,615 | +0.06(+0.32%) |
Jul 24, 2013 | 17.67 | 17.68 | 17.34 | 17.42 | 4,498,265 | -0.25(-1.42%) |
Jul 23, 2013 | 17.63 | 17.70 | 17.53 | 17.67 | 3,815,767 | +0.04(+0.22%) |
Jul 22, 2013 | 17.66 | 17.70 | 17.59 | 17.63 | 4,414,491 | -0.01(-0.03%) |
Jul 19, 2013 | 17.66 | 17.71 | 17.54 | 17.63 | 5,836,684 | -0.01(-0.03%) |
Jul 18, 2013 | 17.42 | 17.64 | 17.42 | 17.64 | 6,882,365 | +0.28(+1.61%) |
Jul 17, 2013 | 17.32 | 17.43 | 17.28 | 17.36 | 5,299,825 | +0.11(+0.65%) |
Jul 16, 2013 | 17.24 | 17.30 | 17.14 | 17.25 | 6,208,220 | -0.02(-0.10%) |
Jul 15, 2013 | 16.97 | 17.31 | 16.94 | 17.26 | 6,300,156 | +0.25(+1.44%) |
Jul 12, 2013 | 16.99 | 17.04 | 16.85 | 17.02 | 6,070,118 | +0.02(+0.13%) |
Jul 11, 2013 | 16.91 | 17.00 | 16.83 | 17.00 | 6,511,892 | +0.23(+1.37%) |
Jul 10, 2013 | 16.70 | 16.83 | 16.61 | 16.77 | 6,998,290 | +0.06(+0.33%) |
Jul 09, 2013 | 16.73 | 16.81 | 16.66 | 16.71 | 8,402,852 | +0.03(+0.17%) |
Jul 08, 2013 | 16.46 | 16.68 | 16.42 | 16.68 | 9,703,837 | +0.28(+1.70%) |
Jul 05, 2013 | 16.52 | 16.55 | 16.22 | 16.40 | 23,787,084 | -0.13(-0.81%) |
Jul 03, 2013 | 16.54 | 16.60 | 16.51 | 16.54 | 7,882,908 | -0.09(-0.54%) |
Jul 02, 2013 | 16.70 | 16.89 | 16.59 | 16.63 | 17,639,056 | -0.08(-0.50%) |
Jul 01, 2013 | 17.15 | 17.15 | 16.64 | 16.71 | 17,774,324 | -0.20(-1.19%) |
Jun 28, 2013 | 16.93 | 17.01 | 16.63 | 16.91 | 19,576,828 | +0.32(+1.92%) |
Jun 27, 2013 | 16.67 | 16.86 | 16.55 | 16.59 | 8,118,267 | -0.01(-0.07%) |
Jun 26, 2013 | 16.62 | 16.71 | 16.52 | 16.60 | 8,605,672 | +0.12(+0.71%) |
Jun 25, 2013 | 16.31 | 16.50 | 16.23 | 16.49 | 8,936,265 | +0.23(+1.44%) |
Jun 24, 2013 | 16.07 | 16.36 | 15.93 | 16.25 | 8,776,732 | +0.06(+0.35%) |
Jun 21, 2013 | 16.02 | 16.23 | 15.92 | 16.20 | 13,586,798 | +0.26(+1.61%) |
Jun 20, 2013 | 16.14 | 16.17 | 15.90 | 15.94 | 11,632,322 | -0.30(-1.82%) |
Jun 19, 2013 | 16.45 | 16.64 | 16.24 | 16.24 | 12,453,551 | -0.23(-1.39%) |
Jun 18, 2013 | 16.31 | 16.55 | 16.26 | 16.47 | 15,080,977 | +0.18(+1.13%) |
Jun 17, 2013 | 16.32 | 16.47 | 16.24 | 16.28 | 9,460,772 | +0.00(+0.00%) |
Jun 14, 2013 | 16.14 | 16.35 | 16.14 | 16.28 | 10,252,691 | +0.08(+0.48%) |
Jun 13, 2013 | 15.91 | 16.21 | 15.90 | 16.20 | 11,526,008 | +0.30(+1.90%) |
Jun 12, 2013 | 16.28 | 16.28 | 15.90 | 15.90 | 12,460,143 | -0.30(-1.83%) |
Jun 11, 2013 | 16.21 | 16.41 | 16.12 | 16.20 | 14,040,477 | -0.08(-0.51%) |
Jun 10, 2013 | 16.42 | 16.47 | 16.28 | 16.28 | 10,943,128 | -0.09(-0.55%) |
Jun 07, 2013 | 16.48 | 16.62 | 16.35 | 16.37 | 10,149,793 | -0.06(-0.37%) |
Jun 06, 2013 | 16.28 | 16.44 | 16.22 | 16.43 | 9,288,009 | +0.18(+1.09%) |
Jun 05, 2013 | 16.34 | 16.38 | 16.24 | 16.25 | 8,084,302 | -0.14(-0.84%) |
Jun 04, 2013 | 16.37 | 16.44 | 16.28 | 16.39 | 10,145,569 | +0.02(+0.14%) |
Jun 03, 2013 | 16.39 | 16.57 | 16.24 | 16.37 | 11,798,210 | -0.02(-0.13%) |
May 31, 2013 | 16.46 | 16.68 | 16.39 | 16.39 | 11,497,947 | -0.11(-0.67%) |
May 30, 2013 | 16.65 | 16.83 | 16.49 | 16.50 | 9,493,455 | -0.08(-0.47%) |
May 29, 2013 | 16.50 | 16.65 | 16.29 | 16.58 | 14,957,275 | -0.01(-0.07%) |
May 28, 2013 | 16.92 | 16.93 | 16.45 | 16.59 | 32,651,148 | -0.29(-1.73%) |
May 24, 2013 | 17.04 | 17.10 | 16.85 | 16.88 | 22,442,998 | -0.23(-1.32%) |
May 23, 2013 | 17.20 | 17.24 | 16.81 | 17.11 | 25,769,698 | -0.15(-0.86%) |
May 22, 2013 | 17.53 | 17.64 | 17.20 | 17.26 | 9,134,007 | -0.30(-1.73%) |
May 21, 2013 | 17.57 | 17.64 | 17.47 | 17.56 | 7,061,624 | +0.01(+0.03%) |
May 20, 2013 | 17.74 | 17.78 | 17.54 | 17.56 | 8,080,156 | -0.19(-1.06%) |
May 17, 2013 | 17.67 | 17.76 | 17.62 | 17.74 | 10,282,505 | +0.12(+0.66%) |
May 16, 2013 | 17.62 | 17.71 | 17.57 | 17.63 | 6,122,716 | -0.04(-0.22%) |
May 15, 2013 | 17.60 | 17.76 | 17.53 | 17.67 | 6,243,747 | +0.15(+0.88%) |
May 13, 2013 | 17.53 | 17.56 | 17.32 | 17.51 | 8,718,981 | -0.06(-0.35%) |
May 10, 2013 | 17.55 | 17.60 | 17.30 | 17.57 | 9,550,829 | +0.02(+0.09%) |
May 09, 2013 | 17.65 | 17.71 | 17.52 | 17.56 | 11,059,745 | -0.10(-0.56%) |
May 08, 2013 | 17.85 | 17.93 | 17.58 | 17.66 | 8,627,260 | -0.23(-1.27%) |
May 07, 2013 | 17.69 | 17.88 | 17.67 | 17.88 | 9,088,312 | +0.23(+1.31%) |
May 06, 2013 | 18.02 | 18.07 | 17.63 | 17.65 | 9,032,093 | -0.41(-2.29%) |
May 03, 2013 | 18.22 | 18.20 | 18.06 | 18.06 | 10,502,318 | -0.12(-0.64%) |
May 02, 2013 | 18.37 | 18.43 | 17.96 | 18.18 | 12,097,235 | -0.18(-0.96%) |
May 01, 2013 | 18.43 | 18.52 | 18.30 | 18.36 | 6,232,035 | -0.07(-0.36%) |
Apr 30, 2013 | 18.38 | 18.42 | 18.32 | 18.42 | 6,214,693 | +0.04(+0.21%) |
Apr 29, 2013 | 18.29 | 18.43 | 18.21 | 18.38 | 8,065,294 | +0.15(+0.85%) |
Apr 26, 2013 | 18.10 | 18.30 | 18.12 | 18.23 | 6,730,018 | +0.11(+0.61%) |
Apr 25, 2013 | 18.15 | 18.19 | 18.05 | 18.12 | 3,533,559 | +0.02(+0.09%) |
Apr 24, 2013 | 18.05 | 18.17 | 17.95 | 18.10 | 5,018,239 | +0.06(+0.31%) |
Apr 23, 2013 | 18.00 | 18.05 | 17.88 | 18.05 | 6,985,200 | +0.09(+0.49%) |
Apr 22, 2013 | 17.98 | 18.04 | 17.84 | 17.96 | 5,818,743 | -0.02(-0.09%) |
Apr 19, 2013 | 17.75 | 17.98 | 17.71 | 17.98 | 15,822,192 | +0.28(+1.59%) |
Apr 18, 2013 | 17.61 | 17.72 | 17.58 | 17.69 | 5,725,207 | +0.13(+0.72%) |
Apr 17, 2013 | 17.66 | 17.71 | 17.42 | 17.57 | 7,269,165 | -0.02(-0.09%) |
Apr 16, 2013 | 17.44 | 17.61 | 17.31 | 17.58 | 6,205,461 | +0.20(+1.14%) |
Apr 15, 2013 | 17.55 | 17.64 | 17.39 | 17.39 | 5,495,886 | -0.27(-1.53%) |
Apr 12, 2013 | 17.60 | 17.68 | 17.58 | 17.66 | 3,842,625 | +0.05(+0.28%) |
Apr 11, 2013 | 17.48 | 17.63 | 17.43 | 17.61 | 6,246,295 | +0.13(+0.76%) |
Apr 10, 2013 | 17.41 | 17.60 | 17.39 | 17.47 | 8,435,339 | +0.10(+0.57%) |
Apr 09, 2013 | 17.50 | 17.50 | 17.32 | 17.37 | 6,518,330 | -0.10(-0.60%) |
Apr 08, 2013 | 17.34 | 17.48 | 17.22 | 17.48 | 5,570,456 | +0.13(+0.73%) |
Apr 05, 2013 | 17.15 | 17.37 | 17.15 | 17.35 | 6,925,696 | +0.08(+0.48%) |
Apr 04, 2013 | 17.04 | 17.28 | 17.03 | 17.27 | 6,390,079 | +0.23(+1.33%) |
Apr 03, 2013 | 17.24 | 17.24 | 17.00 | 17.04 | 9,112,151 | -0.15(-0.90%) |
Apr 02, 2013 | 17.29 | 17.32 | 17.13 | 17.20 | 5,971,661 | -0.05(-0.29%) |
Apr 01, 2013 | 17.30 | 17.31 | 17.20 | 17.25 | 6,005,106 | -0.03(-0.19%) |
Mar 28, 2013 | 17.00 | 17.30 | 16.97 | 17.28 | 14,432,123 | +0.30(+1.76%) |
Mar 27, 2013 | 16.82 | 16.99 | 16.75 | 16.98 | 6,363,718 | +0.10(+0.59%) |
Mar 26, 2013 | 16.68 | 16.89 | 16.63 | 16.88 | 6,958,287 | +0.26(+1.56%) |
Mar 25, 2013 | 16.68 | 16.72 | 16.53 | 16.62 | 7,530,932 | +0.02(+0.10%) |
Mar 22, 2013 | 16.65 | 16.67 | 16.55 | 16.61 | 7,941,193 | -0.04(-0.23%) |
Mar 21, 2013 | 16.69 | 16.77 | 16.64 | 16.65 | 7,056,085 | -0.06(-0.33%) |
Mar 20, 2013 | 16.70 | 16.79 | 16.66 | 16.70 | 5,560,259 | +0.06(+0.33%) |
Mar 19, 2013 | 16.70 | 16.78 | 16.56 | 16.65 | 7,804,454 | -0.01(-0.03%) |
Mar 18, 2013 | 16.76 | 16.76 | 16.64 | 16.65 | 4,774,720 | -0.18(-1.05%) |
Mar 15, 2013 | 16.60 | 16.83 | 16.59 | 16.83 | 10,325,817 | +0.15(+0.93%) |
Mar 14, 2013 | 16.87 | 16.87 | 16.66 | 16.67 | 10,476,530 | -0.18(-1.05%) |
Mar 13, 2013 | 16.80 | 16.87 | 16.74 | 16.85 | 3,563,786 | +0.08(+0.46%) |
Mar 12, 2013 | 16.72 | 16.83 | 16.69 | 16.77 | 6,372,149 | +0.07(+0.40%) |
Mar 11, 2013 | 16.75 | 16.80 | 16.64 | 16.71 | 12,659,863 | -0.20(-1.21%) |
Mar 08, 2013 | 16.87 | 16.96 | 16.76 | 16.91 | 7,003,677 | +0.07(+0.39%) |
Mar 07, 2013 | 16.98 | 17.04 | 16.84 | 16.84 | 4,572,480 | -0.14(-0.81%) |
Mar 06, 2013 | 17.13 | 17.13 | 16.92 | 16.98 | 5,895,692 | -0.10(-0.56%) |
Mar 05, 2013 | 16.97 | 17.10 | 16.93 | 17.08 | 6,230,650 | +0.14(+0.84%) |
Mar 04, 2013 | 16.79 | 16.95 | 16.75 | 16.94 | 6,960,835 | +0.13(+0.75%) |