Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.48 | 17.72 | 17.46 | 17.66 | 11,253,878 | +0.16(+0.89%) |
Feb 27, 2014 | 17.48 | 17.55 | 17.39 | 17.50 | 10,718,741 | +0.02(+0.13%) |
Feb 26, 2014 | 17.62 | 17.67 | 17.45 | 17.48 | 11,753,921 | -0.09(-0.50%) |
Feb 25, 2014 | 17.64 | 17.77 | 17.52 | 17.56 | 11,534,880 | -0.03(-0.15%) |
Feb 24, 2014 | 17.74 | 17.78 | 17.59 | 17.59 | 13,701,167 | -0.15(-0.84%) |
Feb 21, 2014 | 17.73 | 17.91 | 17.71 | 17.74 | 8,476,123 | +0.02(+0.12%) |
Feb 20, 2014 | 17.74 | 17.83 | 17.64 | 17.72 | 11,508,350 | +0.00(+0.01%) |
Feb 19, 2014 | 17.90 | 17.96 | 17.69 | 17.72 | 8,928,942 | -0.17(-0.97%) |
Feb 18, 2014 | 17.89 | 18.02 | 17.86 | 17.89 | 9,528,412 | +0.02(+0.09%) |
Feb 14, 2014 | 17.88 | 17.88 | 17.88 | 0 | +0.08(+0.45%) | |
Feb 13, 2014 | 17.59 | 17.85 | 17.57 | 17.80 | 6,640,984 | +0.12(+0.71%) |
Feb 12, 2014 | 17.63 | 17.78 | 17.55 | 17.67 | 9,841,216 | +0.04(+0.24%) |
Feb 11, 2014 | 17.47 | 17.76 | 17.44 | 17.63 | 12,634,932 | +0.12(+0.70%) |
Feb 10, 2014 | 17.32 | 17.52 | 17.24 | 17.51 | 7,923,138 | +0.14(+0.81%) |
Feb 07, 2014 | 17.37 | 17.53 | 17.22 | 17.37 | 13,695,871 | +0.16(+0.92%) |
Feb 06, 2014 | 17.12 | 17.22 | 17.06 | 17.21 | 11,905,339 | +0.08(+0.47%) |
Feb 05, 2014 | 17.23 | 17.29 | 17.10 | 17.13 | 12,171,710 | -0.15(-0.87%) |
Feb 04, 2014 | 17.52 | 17.53 | 17.21 | 17.28 | 12,689,244 | -0.21(-1.18%) |
Feb 03, 2014 | 17.64 | 17.78 | 17.46 | 17.48 | 16,874,974 | -0.14(-0.77%) |
Jan 31, 2014 | 17.34 | 17.68 | 17.32 | 17.62 | 17,881,820 | +0.19(+1.07%) |
Jan 30, 2014 | 17.09 | 17.49 | 17.07 | 17.43 | 15,122,867 | +0.42(+2.47%) |
Jan 29, 2014 | 16.96 | 17.11 | 16.87 | 17.01 | 12,246,077 | -0.00(-0.01%) |
Jan 28, 2014 | 16.67 | 17.25 | 16.62 | 17.02 | 19,262,086 | +0.36(+2.18%) |
Jan 27, 2014 | 16.71 | 16.80 | 16.51 | 16.65 | 13,595,153 | -0.03(-0.20%) |
Jan 24, 2014 | 16.88 | 16.95 | 16.69 | 16.69 | 19,285,036 | -0.33(-1.96%) |
Jan 23, 2014 | 16.97 | 17.09 | 16.91 | 17.02 | 7,610,762 | -0.01(-0.07%) |
Jan 22, 2014 | 17.06 | 17.20 | 16.99 | 17.03 | 11,828,198 | -0.04(-0.21%) |
Jan 21, 2014 | 16.82 | 17.07 | 16.82 | 17.07 | 9,997,138 | +0.27(+1.59%) |
Jan 17, 2014 | 16.80 | 16.80 | 16.80 | 0 | +0.02(+0.13%) | |
Jan 16, 2014 | 16.68 | 16.78 | 16.64 | 16.78 | 5,329,404 | +0.14(+0.86%) |
Jan 15, 2014 | 16.62 | 16.69 | 16.59 | 16.64 | 8,559,234 | +0.02(+0.09%) |
Jan 14, 2014 | 16.58 | 16.68 | 16.52 | 16.62 | 6,543,108 | +0.01(+0.05%) |
Jan 13, 2014 | 16.65 | 16.78 | 16.55 | 16.61 | 7,647,356 | -0.11(-0.65%) |
Jan 10, 2014 | 16.58 | 16.83 | 16.56 | 16.72 | 11,864,776 | +0.24(+1.43%) |
Jan 09, 2014 | 16.40 | 16.52 | 16.28 | 16.49 | 10,783,990 | +0.14(+0.86%) |
Jan 08, 2014 | 16.30 | 16.44 | 16.19 | 16.35 | 16,102,349 | +0.05(+0.32%) |
Jan 07, 2014 | 16.22 | 16.35 | 16.20 | 16.30 | 9,611,037 | +0.12(+0.73%) |
Jan 06, 2014 | 16.18 | 16.22 | 16.10 | 16.18 | 8,821,655 | +0.01(+0.05%) |
Jan 03, 2014 | 16.15 | 16.24 | 16.09 | 16.17 | 8,616,759 | +0.02(+0.13%) |
Jan 02, 2014 | 16.37 | 16.38 | 16.14 | 16.15 | 12,653,167 | -0.26(-1.60%) |
Dec 31, 2013 | 16.41 | 16.41 | 16.41 | 0 | +0.11(+0.67%) | |
Dec 30, 2013 | 16.21 | 16.32 | 16.21 | 16.30 | 5,693,279 | +0.07(+0.41%) |
Dec 27, 2013 | 16.23 | 16.30 | 16.18 | 16.23 | 5,081,987 | +0.02(+0.13%) |
Dec 26, 2013 | 16.23 | 16.25 | 16.14 | 16.21 | 6,159,903 | -0.03(-0.17%) |
Dec 24, 2013 | 16.19 | 16.28 | 16.11 | 16.24 | 5,432,997 | +0.01(+0.04%) |
Dec 23, 2013 | 16.35 | 16.36 | 16.22 | 16.23 | 9,394,814 | -0.02(-0.14%) |
Dec 20, 2013 | 16.06 | 16.37 | 16.05 | 16.26 | 20,619,828 | +0.21(+1.30%) |
Dec 19, 2013 | 15.96 | 16.10 | 15.80 | 16.05 | 11,180,473 | +0.01(+0.06%) |
Dec 18, 2013 | 15.88 | 16.09 | 15.63 | 16.04 | 17,209,670 | +0.20(+1.27%) |
Dec 17, 2013 | 15.81 | 15.94 | 15.79 | 15.84 | 10,628,000 | -0.04(-0.28%) |
Dec 16, 2013 | 15.95 | 16.07 | 15.84 | 15.88 | 11,155,749 | +0.03(+0.18%) |
Dec 13, 2013 | 15.88 | 15.94 | 15.77 | 15.85 | 10,865,911 | -0.01(-0.06%) |
Dec 12, 2013 | 15.82 | 16.00 | 15.81 | 15.86 | 15,517,112 | +0.07(+0.44%) |
Dec 11, 2013 | 15.81 | 15.94 | 15.70 | 15.79 | 13,705,988 | -0.08(-0.53%) |
Dec 10, 2013 | 16.13 | 16.15 | 15.87 | 15.88 | 16,683,815 | -0.24(-1.51%) |
Dec 09, 2013 | 16.14 | 16.18 | 16.06 | 16.12 | 10,716,985 | -0.10(-0.61%) |
Dec 06, 2013 | 16.14 | 16.23 | 16.09 | 16.22 | 13,793,058 | +0.20(+1.24%) |
Dec 05, 2013 | 16.11 | 16.23 | 16.01 | 16.02 | 13,817,193 | -0.12(-0.74%) |
Dec 04, 2013 | 16.04 | 16.25 | 16.01 | 16.14 | 11,243,910 | +0.03(+0.19%) |
Dec 03, 2013 | 16.04 | 16.20 | 16.07 | 16.11 | 12,323,552 | +0.02(+0.14%) |
Dec 02, 2013 | 16.26 | 16.26 | 16.04 | 16.09 | 8,465,412 | -0.13(-0.78%) |
Nov 29, 2013 | 16.17 | 16.36 | 16.17 | 16.21 | 3,829,962 | -0.07(-0.41%) |
Nov 27, 2013 | 16.34 | 16.38 | 16.20 | 16.28 | 8,645,829 | -0.04(-0.22%) |
Nov 26, 2013 | 16.40 | 16.43 | 16.27 | 16.32 | 10,022,176 | -0.06(-0.36%) |
Nov 25, 2013 | 16.50 | 16.57 | 16.36 | 16.38 | 7,989,546 | -0.09(-0.57%) |
Nov 22, 2013 | 16.44 | 16.56 | 16.39 | 16.47 | 8,258,174 | +0.00(+0.00%) |
Nov 21, 2013 | 16.45 | 16.58 | 16.37 | 16.47 | 10,466,432 | +0.07(+0.42%) |
Nov 20, 2013 | 16.62 | 16.70 | 16.40 | 16.40 | 9,757,906 | -0.20(-1.23%) |
Nov 19, 2013 | 16.65 | 16.72 | 16.58 | 16.60 | 21,858,720 | -0.33(-1.98%) |
Nov 18, 2013 | 16.92 | 16.98 | 16.85 | 16.94 | 11,320,864 | +0.09(+0.55%) |
Nov 15, 2013 | 16.73 | 16.87 | 16.62 | 16.85 | 10,695,849 | +0.20(+1.22%) |
Nov 14, 2013 | 16.46 | 16.69 | 16.41 | 16.64 | 8,061,138 | +0.35(+2.16%) |
Nov 12, 2013 | 16.38 | 16.45 | 16.21 | 16.29 | 11,069,007 | -0.17(-1.04%) |
Nov 11, 2013 | 16.57 | 16.60 | 16.44 | 16.46 | 6,044,502 | -0.11(-0.65%) |
Nov 08, 2013 | 16.55 | 16.58 | 16.26 | 16.57 | 11,588,446 | +0.02(+0.14%) |
Nov 07, 2013 | 16.78 | 16.88 | 16.51 | 16.55 | 11,760,946 | -0.26(-1.53%) |
Nov 06, 2013 | 16.82 | 16.82 | 16.67 | 16.80 | 11,255,413 | +0.21(+1.25%) |
Nov 05, 2013 | 16.73 | 16.88 | 16.59 | 16.60 | 12,323,790 | -0.16(-0.94%) |
Nov 04, 2013 | 16.86 | 16.92 | 16.54 | 16.75 | 13,269,205 | -0.01(-0.06%) |
Nov 01, 2013 | 16.42 | 17.07 | 16.28 | 16.76 | 21,314,166 | +0.64(+4.00%) |
Oct 31, 2013 | 16.28 | 16.31 | 16.00 | 16.12 | 15,471,720 | -0.16(-0.97%) |
Oct 30, 2013 | 16.40 | 16.50 | 16.26 | 16.28 | 8,601,092 | -0.08(-0.47%) |
Oct 29, 2013 | 16.20 | 16.37 | 16.15 | 16.35 | 7,314,674 | +0.16(+0.96%) |
Oct 28, 2013 | 16.27 | 16.37 | 16.11 | 16.20 | 12,307,739 | -0.15(-0.92%) |
Oct 25, 2013 | 16.17 | 16.35 | 16.07 | 16.35 | 5,816,488 | +0.15(+0.92%) |
Oct 24, 2013 | 16.27 | 16.27 | 16.08 | 16.20 | 6,443,107 | +0.02(+0.09%) |
Oct 23, 2013 | 16.09 | 16.35 | 16.08 | 16.18 | 9,091,277 | +0.02(+0.09%) |
Oct 22, 2013 | 15.95 | 16.27 | 15.94 | 16.17 | 10,334,131 | +0.23(+1.46%) |
Oct 21, 2013 | 15.87 | 16.01 | 15.85 | 15.94 | 9,438,148 | +0.05(+0.30%) |
Oct 18, 2013 | 15.88 | 15.96 | 15.83 | 15.89 | 11,644,560 | +0.10(+0.65%) |
Oct 17, 2013 | 15.45 | 15.80 | 15.34 | 15.79 | 7,673,874 | +0.28(+1.83%) |
Oct 16, 2013 | 15.30 | 15.50 | 15.25 | 15.50 | 8,561,976 | +0.25(+1.62%) |
Oct 15, 2013 | 15.38 | 15.44 | 15.24 | 15.26 | 6,740,037 | -0.16(-1.05%) |
Oct 14, 2013 | 15.46 | 15.47 | 15.23 | 15.42 | 8,621,144 | -0.13(-0.84%) |
Oct 11, 2013 | 15.46 | 15.59 | 15.42 | 15.55 | 7,502,978 | +0.07(+0.43%) |
Oct 10, 2013 | 15.30 | 15.50 | 15.13 | 15.48 | 10,117,205 | +0.27(+1.75%) |
Oct 09, 2013 | 15.21 | 15.46 | 15.15 | 15.22 | 7,397,943 | +0.06(+0.39%) |
Oct 08, 2013 | 15.09 | 15.34 | 15.09 | 15.16 | 8,630,308 | +0.06(+0.43%) |
Oct 07, 2013 | 15.07 | 15.20 | 15.05 | 15.09 | 4,263,572 | -0.06(-0.38%) |
Oct 04, 2013 | 15.12 | 15.19 | 15.06 | 15.15 | 5,814,159 | +0.04(+0.25%) |
Oct 03, 2013 | 15.26 | 15.26 | 15.02 | 15.11 | 7,769,876 | -0.18(-1.19%) |
Oct 02, 2013 | 15.17 | 15.32 | 15.15 | 15.29 | 9,789,414 | +0.06(+0.42%) |
Oct 01, 2013 | 15.27 | 15.35 | 15.20 | 15.23 | 9,178,778 | +0.00(+0.00%) |
Sep 27, 2013 | 15.29 | 15.33 | 15.18 | 15.23 | 8,649,440 | -0.07(-0.46%) |
Sep 26, 2013 | 15.32 | 15.40 | 15.24 | 15.30 | 9,493,825 | +0.02(+0.14%) |
Sep 25, 2013 | 15.43 | 15.50 | 15.28 | 15.28 | 10,253,880 | -0.17(-1.10%) |
Sep 24, 2013 | 15.46 | 15.53 | 15.36 | 15.45 | 10,951,870 | +0.00(+0.00%) |
Sep 23, 2013 | 15.31 | 15.49 | 15.24 | 15.45 | 12,439,130 | +0.10(+0.66%) |
Sep 20, 2013 | 15.57 | 15.60 | 15.32 | 15.35 | 25,191,662 | -0.38(-2.43%) |
Sep 19, 2013 | 15.71 | 15.96 | 15.69 | 15.73 | 10,687,469 | +0.03(+0.18%) |
Sep 18, 2013 | 15.00 | 15.76 | 14.99 | 15.70 | 21,643,030 | +0.68(+4.49%) |
Sep 17, 2013 | 15.06 | 15.12 | 14.99 | 15.03 | 11,001,217 | -0.03(-0.21%) |
Sep 16, 2013 | 15.35 | 15.36 | 15.01 | 15.06 | 17,305,342 | -0.01(-0.06%) |
Sep 13, 2013 | 15.13 | 15.18 | 15.04 | 15.07 | 7,707,553 | -0.01(-0.06%) |
Sep 12, 2013 | 15.17 | 15.22 | 15.01 | 15.08 | 11,515,819 | -0.06(-0.43%) |
Sep 11, 2013 | 15.32 | 15.32 | 14.99 | 15.14 | 16,429,984 | -0.19(-1.24%) |
Sep 10, 2013 | 15.32 | 15.34 | 15.24 | 15.33 | 6,510,398 | +0.07(+0.47%) |
Sep 09, 2013 | 15.24 | 15.27 | 15.19 | 15.26 | 8,559,074 | +0.04(+0.27%) |
Sep 06, 2013 | 15.25 | 15.37 | 15.20 | 15.22 | 13,978,082 | +0.01(+0.06%) |
Sep 05, 2013 | 15.28 | 15.36 | 15.18 | 15.21 | 12,356,193 | -0.03(-0.17%) |
Sep 04, 2013 | 15.15 | 15.28 | 15.05 | 15.24 | 6,140,794 | +0.06(+0.41%) |
Sep 03, 2013 | 15.42 | 15.43 | 15.11 | 15.17 | 7,437,490 | -0.11(-0.73%) |
Aug 30, 2013 | 15.33 | 15.40 | 15.21 | 15.28 | 6,025,538 | -0.04(-0.25%) |
Aug 29, 2013 | 15.41 | 15.43 | 15.27 | 15.32 | 7,091,839 | -0.10(-0.64%) |
Aug 28, 2013 | 15.34 | 15.50 | 15.17 | 15.42 | 14,284,612 | +0.12(+0.81%) |
Aug 27, 2013 | 15.10 | 15.37 | 15.04 | 15.30 | 12,270,457 | +0.10(+0.66%) |
Aug 26, 2013 | 15.35 | 15.36 | 15.19 | 15.20 | 6,061,907 | -0.16(-1.04%) |
Aug 23, 2013 | 15.28 | 15.41 | 15.21 | 15.36 | 3,929,096 | +0.08(+0.54%) |
Aug 22, 2013 | 15.27 | 15.32 | 15.16 | 15.28 | 7,614,930 | +0.04(+0.23%) |
Aug 21, 2013 | 15.45 | 15.46 | 15.15 | 15.24 | 11,135,827 | -0.27(-1.72%) |
Aug 20, 2013 | 15.40 | 15.66 | 15.36 | 15.51 | 7,255,146 | +0.12(+0.80%) |
Aug 19, 2013 | 15.47 | 15.56 | 15.34 | 15.38 | 5,754,844 | -0.12(-0.74%) |
Aug 16, 2013 | 15.68 | 15.71 | 15.37 | 15.50 | 13,494,467 | -0.16(-1.02%) |
Aug 15, 2013 | 15.83 | 15.83 | 15.63 | 15.66 | 7,769,301 | -0.27(-1.68%) |
Aug 14, 2013 | 16.02 | 16.08 | 15.85 | 15.93 | 7,858,633 | -0.13(-0.80%) |
Aug 13, 2013 | 16.18 | 16.19 | 16.03 | 16.05 | 5,428,423 | -0.09(-0.57%) |
Aug 12, 2013 | 16.22 | 16.25 | 16.09 | 16.15 | 5,010,068 | -0.13(-0.78%) |
Aug 09, 2013 | 16.33 | 16.39 | 16.21 | 16.27 | 6,009,377 | -0.07(-0.43%) |
Aug 08, 2013 | 16.38 | 16.43 | 16.29 | 16.34 | 7,758,366 | -0.02(-0.15%) |
Aug 07, 2013 | 16.44 | 16.47 | 16.30 | 16.37 | 9,321,741 | -0.01(-0.07%) |
Aug 06, 2013 | 16.45 | 16.51 | 16.35 | 16.38 | 11,123,254 | -0.05(-0.30%) |
Aug 05, 2013 | 16.57 | 16.57 | 16.41 | 16.43 | 6,557,244 | -0.16(-0.98%) |
Aug 02, 2013 | 16.62 | 16.64 | 16.50 | 16.59 | 9,473,690 | -0.07(-0.40%) |
Aug 01, 2013 | 16.42 | 16.68 | 16.42 | 16.66 | 15,432,165 | +0.32(+1.94%) |
Jul 31, 2013 | 16.34 | 16.44 | 16.13 | 16.34 | 15,113,515 | +0.02(+0.15%) |
Jul 30, 2013 | 16.54 | 16.54 | 16.04 | 16.31 | 12,872,216 | +0.32(+1.99%) |
Jul 29, 2013 | 15.87 | 16.16 | 15.86 | 16.00 | 15,509,179 | +0.16(+1.00%) |
Jul 26, 2013 | 15.71 | 15.85 | 15.65 | 15.84 | 7,942,919 | -0.02(-0.15%) |
Jul 25, 2013 | 15.77 | 15.89 | 15.77 | 15.86 | 9,656,134 | +0.06(+0.38%) |
Jul 24, 2013 | 15.99 | 16.01 | 15.78 | 15.80 | 11,579,250 | -0.20(-1.23%) |
Jul 23, 2013 | 16.04 | 16.11 | 15.96 | 16.00 | 13,670,179 | -0.02(-0.09%) |
Jul 22, 2013 | 16.02 | 16.11 | 16.00 | 16.01 | 6,581,055 | -0.02(-0.09%) |
Jul 19, 2013 | 16.14 | 16.19 | 16.01 | 16.03 | 9,640,216 | -0.09(-0.55%) |
Jul 18, 2013 | 16.05 | 16.17 | 16.00 | 16.12 | 7,714,821 | +0.11(+0.71%) |
Jul 17, 2013 | 16.12 | 16.16 | 15.96 | 16.00 | 8,150,297 | -0.02(-0.15%) |
Jul 16, 2013 | 16.13 | 16.16 | 15.94 | 16.03 | 13,956,962 | -0.09(-0.56%) |
Jul 15, 2013 | 15.79 | 16.20 | 15.78 | 16.12 | 10,881,951 | +0.27(+1.70%) |
Jul 12, 2013 | 15.70 | 15.87 | 15.62 | 15.85 | 7,667,571 | +0.15(+0.94%) |
Jul 11, 2013 | 15.52 | 15.73 | 15.52 | 15.70 | 9,204,623 | +0.30(+1.96%) |
Jul 10, 2013 | 15.31 | 15.46 | 15.25 | 15.40 | 5,545,849 | +0.05(+0.34%) |
Jul 09, 2013 | 15.28 | 15.41 | 15.24 | 15.35 | 8,280,689 | +0.13(+0.86%) |
Jul 08, 2013 | 15.09 | 15.30 | 15.05 | 15.22 | 10,574,179 | +0.14(+0.91%) |
Jul 05, 2013 | 15.12 | 15.15 | 14.91 | 15.08 | 6,336,354 | -0.04(-0.24%) |
Jul 03, 2013 | 15.08 | 15.17 | 15.04 | 15.12 | 3,706,346 | -0.04(-0.27%) |
Jul 02, 2013 | 15.14 | 15.28 | 15.10 | 15.16 | 10,517,970 | +0.02(+0.14%) |
Jul 01, 2013 | 15.45 | 15.46 | 15.08 | 15.14 | 13,823,268 | -0.24(-1.53%) |
Jun 28, 2013 | 15.37 | 15.43 | 15.13 | 15.37 | 14,566,708 | +0.31(+2.05%) |
Jun 26, 2013 | 15.02 | 15.18 | 15.00 | 15.06 | 8,852,822 | +0.16(+1.06%) |
Jun 25, 2013 | 14.89 | 14.97 | 14.74 | 14.90 | 8,586,591 | +0.12(+0.79%) |
Jun 24, 2013 | 14.68 | 14.92 | 14.57 | 14.79 | 8,962,212 | +0.01(+0.06%) |
Jun 21, 2013 | 14.71 | 14.86 | 14.51 | 14.78 | 16,821,726 | +0.19(+1.29%) |
Jun 20, 2013 | 15.01 | 15.02 | 14.56 | 14.59 | 13,339,778 | -0.54(-3.57%) |
Jun 19, 2013 | 15.36 | 15.43 | 15.13 | 15.13 | 10,407,711 | -0.26(-1.72%) |
Jun 18, 2013 | 15.25 | 15.41 | 15.23 | 15.39 | 10,274,298 | +0.18(+1.15%) |
Jun 17, 2013 | 15.17 | 15.27 | 15.13 | 15.22 | 12,195,999 | +0.18(+1.17%) |
Jun 14, 2013 | 14.94 | 15.15 | 14.93 | 15.04 | 11,994,022 | +0.11(+0.76%) |
Jun 13, 2013 | 14.69 | 14.96 | 14.64 | 14.93 | 8,973,073 | +0.26(+1.77%) |
Jun 12, 2013 | 14.95 | 14.99 | 14.64 | 14.67 | 8,994,520 | -0.21(-1.42%) |
Jun 11, 2013 | 14.73 | 14.93 | 14.69 | 14.88 | 15,142,017 | +0.04(+0.24%) |
Jun 10, 2013 | 14.85 | 14.98 | 14.79 | 14.84 | 17,018,094 | -0.02(-0.15%) |
Jun 07, 2013 | 14.72 | 14.87 | 14.63 | 14.87 | 17,291,232 | +0.27(+1.82%) |
Jun 06, 2013 | 14.33 | 14.60 | 14.30 | 14.60 | 15,312,937 | +0.26(+1.84%) |
Jun 05, 2013 | 14.38 | 14.40 | 14.27 | 14.34 | 8,133,330 | -0.09(-0.65%) |
Jun 04, 2013 | 14.36 | 14.47 | 14.34 | 14.43 | 12,089,741 | +0.04(+0.28%) |
Jun 03, 2013 | 14.27 | 14.50 | 14.11 | 14.39 | 11,614,324 | +0.12(+0.87%) |
May 31, 2013 | 14.23 | 14.55 | 14.21 | 14.27 | 13,636,748 | -0.02(-0.12%) |
May 30, 2013 | 14.25 | 14.52 | 14.17 | 14.28 | 10,403,057 | -0.00(-0.01%) |
May 29, 2013 | 14.45 | 14.47 | 14.12 | 14.29 | 13,364,028 | -0.25(-1.69%) |
May 28, 2013 | 14.64 | 14.64 | 14.45 | 14.53 | 10,841,942 | -0.05(-0.36%) |
May 24, 2013 | 14.70 | 14.72 | 14.50 | 14.58 | 9,740,833 | -0.17(-1.18%) |
May 23, 2013 | 14.83 | 14.83 | 14.70 | 14.76 | 10,930,871 | -0.18(-1.19%) |
May 22, 2013 | 15.17 | 15.31 | 14.86 | 14.93 | 9,567,872 | -0.25(-1.65%) |
May 21, 2013 | 15.14 | 15.25 | 15.04 | 15.18 | 7,279,630 | +0.05(+0.31%) |
May 20, 2013 | 15.28 | 15.31 | 15.09 | 15.14 | 7,055,470 | -0.16(-1.06%) |
May 17, 2013 | 15.20 | 15.30 | 15.15 | 15.30 | 7,078,804 | +0.13(+0.83%) |
May 16, 2013 | 15.26 | 15.32 | 15.15 | 15.17 | 6,158,883 | -0.14(-0.90%) |
May 15, 2013 | 15.14 | 15.41 | 15.12 | 15.31 | 7,773,918 | +0.29(+1.93%) |
May 13, 2013 | 15.05 | 15.08 | 14.95 | 15.02 | 6,780,816 | -0.07(-0.48%) |
May 10, 2013 | 15.07 | 15.11 | 14.95 | 15.09 | 9,708,711 | +0.03(+0.20%) |
May 09, 2013 | 15.26 | 15.30 | 15.02 | 15.06 | 10,436,658 | -0.21(-1.36%) |
May 08, 2013 | 15.38 | 15.45 | 15.20 | 15.27 | 9,296,690 | -0.15(-0.95%) |
May 07, 2013 | 15.24 | 15.42 | 15.22 | 15.42 | 7,118,803 | +0.21(+1.39%) |
May 06, 2013 | 15.39 | 15.44 | 15.20 | 15.21 | 5,874,475 | -0.22(-1.41%) |
May 03, 2013 | 15.48 | 15.48 | 15.38 | 15.42 | 6,794,401 | +0.00(+0.02%) |
May 02, 2013 | 15.32 | 15.44 | 15.29 | 15.42 | 6,042,225 | +0.08(+0.49%) |
May 01, 2013 | 15.40 | 15.47 | 15.31 | 15.34 | 8,607,513 | -0.13(-0.85%) |
Apr 30, 2013 | 15.48 | 15.59 | 15.39 | 15.48 | 11,252,638 | +0.15(+0.95%) |
Apr 29, 2013 | 15.23 | 15.35 | 15.14 | 15.33 | 6,522,000 | +0.14(+0.89%) |
Apr 26, 2013 | 15.17 | 15.25 | 15.18 | 15.19 | 4,892,048 | +0.02(+0.12%) |
Apr 25, 2013 | 15.20 | 15.25 | 15.11 | 15.18 | 6,103,337 | -0.02(-0.15%) |
Apr 24, 2013 | 15.14 | 15.28 | 15.06 | 15.20 | 7,501,940 | +0.08(+0.56%) |
Apr 23, 2013 | 15.11 | 15.18 | 15.03 | 15.11 | 7,866,372 | +0.04(+0.25%) |
Apr 22, 2013 | 15.09 | 15.15 | 14.98 | 15.08 | 5,719,515 | -0.03(-0.21%) |
Apr 19, 2013 | 14.92 | 15.12 | 14.90 | 15.11 | 8,699,442 | +0.23(+1.56%) |
Apr 18, 2013 | 14.95 | 15.00 | 14.83 | 14.88 | 9,530,280 | -0.03(-0.21%) |
Apr 17, 2013 | 15.00 | 15.00 | 14.82 | 14.91 | 8,007,095 | -0.13(-0.87%) |
Apr 16, 2013 | 14.93 | 15.06 | 14.85 | 15.04 | 7,716,533 | +0.14(+0.96%) |
Apr 15, 2013 | 14.98 | 15.13 | 14.89 | 14.89 | 10,833,381 | -0.10(-0.68%) |
Apr 12, 2013 | 15.04 | 15.11 | 14.94 | 15.00 | 12,241,351 | -0.07(-0.44%) |
Apr 11, 2013 | 15.09 | 15.14 | 15.01 | 15.06 | 9,166,081 | -0.00(-0.03%) |
Apr 10, 2013 | 14.95 | 15.10 | 14.95 | 15.07 | 7,020,480 | +0.13(+0.85%) |
Apr 09, 2013 | 15.05 | 15.08 | 14.93 | 14.94 | 7,321,442 | -0.14(-0.94%) |
Apr 08, 2013 | 14.99 | 15.09 | 14.86 | 15.08 | 7,768,644 | +0.08(+0.50%) |
Apr 05, 2013 | 14.81 | 15.02 | 14.81 | 15.01 | 8,708,315 | +0.06(+0.39%) |
Apr 04, 2013 | 14.81 | 14.98 | 14.79 | 14.95 | 9,988,878 | +0.17(+1.16%) |
Apr 03, 2013 | 14.92 | 14.95 | 14.75 | 14.78 | 11,023,029 | +0.03(+0.20%) |
Apr 02, 2013 | 14.66 | 14.76 | 14.65 | 14.75 | 7,281,666 | +0.13(+0.88%) |
Apr 01, 2013 | 14.64 | 14.65 | 14.57 | 14.62 | 5,275,181 | -0.04(-0.26%) |
Mar 28, 2013 | 14.53 | 14.68 | 14.52 | 14.65 | 8,967,932 | +0.15(+1.04%) |
Mar 27, 2013 | 14.49 | 14.59 | 14.48 | 14.50 | 11,953,366 | -0.05(-0.38%) |
Mar 26, 2013 | 14.40 | 14.56 | 14.39 | 14.56 | 15,812,144 | +0.19(+1.30%) |
Mar 25, 2013 | 14.42 | 14.52 | 14.33 | 14.37 | 11,209,475 | +0.00(+0.01%) |
Mar 22, 2013 | 14.27 | 14.38 | 14.23 | 14.37 | 9,225,301 | +0.11(+0.77%) |
Mar 21, 2013 | 14.24 | 14.33 | 14.21 | 14.26 | 9,801,367 | -0.02(-0.14%) |
Mar 20, 2013 | 14.22 | 14.30 | 14.12 | 14.28 | 9,470,568 | +0.11(+0.77%) |
Mar 19, 2013 | 14.11 | 14.22 | 14.10 | 14.17 | 11,789,156 | +0.19(+1.35%) |
Mar 18, 2013 | 13.99 | 14.05 | 13.95 | 13.98 | 8,464,649 | -0.07(-0.47%) |
Mar 15, 2013 | 13.90 | 14.06 | 13.89 | 14.05 | 15,138,619 | +0.09(+0.62%) |
Mar 14, 2013 | 13.83 | 13.97 | 13.82 | 13.96 | 12,337,495 | +0.05(+0.35%) |
Mar 13, 2013 | 13.80 | 13.93 | 13.71 | 13.91 | 13,834,739 | +0.12(+0.89%) |
Mar 12, 2013 | 14.01 | 14.04 | 13.61 | 13.79 | 19,944,330 | -0.20(-1.46%) |
Mar 11, 2013 | 13.96 | 14.04 | 13.96 | 13.99 | 8,155,460 | +0.00(+0.03%) |
Mar 08, 2013 | 13.99 | 14.02 | 13.89 | 13.99 | 9,486,131 | +0.04(+0.30%) |
Mar 07, 2013 | 13.99 | 14.04 | 13.93 | 13.95 | 8,600,987 | -0.04(-0.31%) |
Mar 06, 2013 | 13.95 | 14.00 | 13.93 | 13.99 | 7,471,175 | +0.05(+0.39%) |
Mar 05, 2013 | 13.94 | 14.00 | 13.90 | 13.94 | 10,418,174 | +0.05(+0.39%) |
Mar 04, 2013 | 13.63 | 13.92 | 13.62 | 13.88 | 11,348,623 | +0.23(+1.70%) |