Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.14 | 16.22 | 16.02 | 16.09 | 1,419,097 | +0.02(+0.11%) |
Mar 28, 2014 | 15.89 | 16.23 | 15.89 | 16.08 | 845,917 | +0.23(+1.45%) |
Mar 27, 2014 | 15.76 | 16.01 | 15.73 | 15.85 | 1,319,160 | +0.09(+0.54%) |
Mar 26, 2014 | 16.52 | 16.52 | 15.72 | 15.76 | 2,576,571 | -0.65(-3.95%) |
Mar 25, 2014 | 16.62 | 16.83 | 16.34 | 16.41 | 939,382 | -0.13(-0.77%) |
Mar 24, 2014 | 16.83 | 16.83 | 16.30 | 16.54 | 1,543,033 | -0.26(-1.52%) |
Mar 21, 2014 | 16.48 | 16.90 | 16.48 | 16.79 | 2,469,499 | +0.32(+1.91%) |
Mar 20, 2014 | 16.49 | 16.71 | 16.38 | 16.48 | 1,468,858 | -0.10(-0.62%) |
Mar 19, 2014 | 16.80 | 17.00 | 16.48 | 16.58 | 1,167,129 | -0.21(-1.27%) |
Mar 18, 2014 | 16.42 | 16.87 | 16.36 | 16.79 | 1,251,727 | +0.36(+2.18%) |
Mar 17, 2014 | 16.54 | 16.71 | 16.42 | 16.43 | 1,530,285 | -0.06(-0.36%) |
Mar 14, 2014 | 16.20 | 16.58 | 16.20 | 16.49 | 1,000,282 | +0.22(+1.36%) |
Mar 13, 2014 | 16.48 | 16.67 | 16.27 | 16.27 | 1,708,150 | -0.11(-0.68%) |
Mar 12, 2014 | 16.19 | 16.51 | 16.07 | 16.38 | 1,168,117 | +0.11(+0.68%) |
Mar 11, 2014 | 16.43 | 16.54 | 16.25 | 16.27 | 884,106 | -0.15(-0.93%) |
Mar 10, 2014 | 16.33 | 16.45 | 16.28 | 16.42 | 1,278,391 | +0.02(+0.10%) |
Mar 07, 2014 | 16.65 | 16.66 | 16.37 | 16.41 | 1,541,815 | -0.13(-0.77%) |
Mar 06, 2014 | 16.42 | 16.67 | 16.36 | 16.54 | 1,219,898 | +0.09(+0.52%) |
Mar 05, 2014 | 16.59 | 16.59 | 16.30 | 16.45 | 1,308,372 | -0.14(-0.87%) |
Mar 04, 2014 | 16.45 | 16.74 | 16.31 | 16.60 | 1,717,807 | +0.25(+1.51%) |
Mar 03, 2014 | 15.92 | 16.44 | 15.87 | 16.35 | 2,374,669 | +0.22(+1.37%) |
Feb 28, 2014 | 15.70 | 16.14 | 15.38 | 16.13 | 11,036,793 | -0.97(-5.68%) |
Feb 27, 2014 | 17.03 | 17.15 | 16.82 | 17.10 | 1,084,724 | +0.06(+0.35%) |
Feb 26, 2014 | 16.68 | 17.17 | 16.65 | 17.04 | 2,001,237 | +0.43(+2.62%) |
Feb 25, 2014 | 16.48 | 16.83 | 16.47 | 16.60 | 1,396,094 | +0.14(+0.83%) |
Feb 24, 2014 | 16.54 | 16.59 | 16.39 | 16.47 | 1,069,141 | +0.08(+0.47%) |
Feb 21, 2014 | 16.37 | 16.52 | 16.16 | 16.39 | 1,552,211 | +0.03(+0.16%) |
Feb 20, 2014 | 16.05 | 16.59 | 16.01 | 16.37 | 1,967,565 | +0.36(+2.24%) |
Feb 19, 2014 | 15.77 | 16.22 | 15.76 | 16.01 | 1,225,216 | +0.16(+1.02%) |
Feb 18, 2014 | 15.76 | 15.96 | 15.68 | 15.85 | 1,354,360 | +0.09(+0.60%) |
Feb 14, 2014 | 15.87 | 15.75 | 15.75 | 15.75 | 1,265,209 | -0.17(-1.07%) |
Feb 13, 2014 | 15.86 | 15.99 | 15.75 | 15.92 | 1,346,662 | -0.02(-0.11%) |
Feb 12, 2014 | 15.97 | 16.14 | 15.90 | 15.94 | 1,033,667 | -0.03(-0.21%) |
Feb 11, 2014 | 15.98 | 16.15 | 15.95 | 15.97 | 1,472,346 | -0.03(-0.16%) |
Feb 10, 2014 | 16.09 | 16.17 | 15.99 | 16.00 | 908,915 | -0.10(-0.64%) |
Feb 07, 2014 | 15.91 | 16.17 | 15.88 | 16.10 | 1,140,722 | +0.19(+1.18%) |
Feb 06, 2014 | 15.69 | 15.94 | 15.66 | 15.91 | 1,579,431 | +0.28(+1.80%) |
Feb 05, 2014 | 15.62 | 15.73 | 15.51 | 15.63 | 1,874,156 | -0.07(-0.43%) |
Feb 04, 2014 | 15.83 | 15.93 | 15.60 | 15.70 | 2,263,793 | -0.03(-0.22%) |
Feb 03, 2014 | 16.26 | 16.34 | 15.63 | 15.73 | 2,637,602 | -0.55(-3.40%) |
Jan 31, 2014 | 16.07 | 16.51 | 16.01 | 16.29 | 2,376,074 | -0.06(-0.37%) |
Jan 30, 2014 | 16.44 | 16.62 | 16.24 | 16.35 | 1,615,381 | +0.09(+0.58%) |
Jan 29, 2014 | 16.40 | 16.54 | 16.17 | 16.25 | 1,623,287 | -0.30(-1.80%) |
Jan 28, 2014 | 16.59 | 16.84 | 16.51 | 16.55 | 1,462,273 | -0.07(-0.41%) |
Jan 27, 2014 | 16.61 | 16.87 | 16.48 | 16.62 | 1,604,956 | +0.08(+0.46%) |
Jan 24, 2014 | 17.01 | 17.11 | 16.50 | 16.54 | 2,357,547 | -0.62(-3.62%) |
Jan 23, 2014 | 16.95 | 17.20 | 16.94 | 17.17 | 1,152,380 | +0.08(+0.45%) |
Jan 22, 2014 | 17.43 | 17.43 | 17.06 | 17.09 | 1,395,442 | -0.34(-1.96%) |
Jan 21, 2014 | 17.34 | 17.49 | 17.22 | 17.43 | 1,476,963 | +0.18(+1.04%) |
Jan 17, 2014 | 17.35 | 17.25 | 17.25 | 17.25 | 1,790,111 | -0.16(-0.93%) |
Jan 16, 2014 | 17.52 | 17.58 | 17.36 | 17.41 | 1,843,231 | -0.20(-1.11%) |
Jan 15, 2014 | 17.40 | 17.72 | 17.39 | 17.61 | 2,051,341 | +0.21(+1.22%) |
Jan 14, 2014 | 17.21 | 17.58 | 16.95 | 17.40 | 2,425,306 | +0.23(+1.34%) |
Jan 13, 2014 | 18.24 | 18.27 | 17.04 | 17.17 | 3,012,168 | -1.16(-6.35%) |
Jan 10, 2014 | 17.38 | 18.45 | 17.38 | 18.33 | 3,787,318 | +0.96(+5.53%) |
Jan 09, 2014 | 17.69 | 17.81 | 17.23 | 17.37 | 6,872,539 | -2.45(-12.35%) |
Jan 08, 2014 | 19.60 | 19.93 | 19.42 | 19.82 | 1,400,973 | +0.16(+0.82%) |
Jan 07, 2014 | 19.50 | 19.78 | 19.50 | 19.66 | 1,093,045 | +0.19(+0.96%) |
Jan 06, 2014 | 19.64 | 19.95 | 19.46 | 19.47 | 967,696 | -0.13(-0.65%) |
Jan 03, 2014 | 19.57 | 19.81 | 19.57 | 19.60 | 456,438 | +0.02(+0.09%) |
Jan 02, 2014 | 19.58 | 19.70 | 19.40 | 19.58 | 892,882 | -0.03(-0.17%) |
Dec 31, 2013 | 19.67 | 19.61 | 19.61 | 19.61 | 740,127 | -0.03(-0.13%) |
Dec 30, 2013 | 19.61 | 19.77 | 19.51 | 19.64 | 635,719 | +0.00(+0.00%) |
Dec 27, 2013 | 19.44 | 19.72 | 19.44 | 19.64 | 753,730 | +0.19(+0.96%) |
Dec 26, 2013 | 20.00 | 20.02 | 19.45 | 19.45 | 1,441,070 | -0.49(-2.47%) |
Dec 24, 2013 | 19.77 | 20.06 | 19.77 | 19.95 | 1,151,817 | +0.29(+1.47%) |
Dec 23, 2013 | 19.27 | 19.69 | 19.00 | 19.66 | 2,137,437 | +0.52(+2.71%) |
Dec 20, 2013 | 18.71 | 19.16 | 18.59 | 19.14 | 3,260,773 | +0.62(+3.35%) |
Dec 19, 2013 | 17.31 | 18.92 | 17.16 | 18.52 | 5,723,511 | +0.90(+5.11%) |
Dec 18, 2013 | 17.72 | 17.72 | 17.29 | 17.62 | 2,821,130 | -0.02(-0.10%) |
Dec 17, 2013 | 17.48 | 17.69 | 17.40 | 17.63 | 1,217,049 | +0.19(+1.07%) |
Dec 16, 2013 | 17.74 | 17.80 | 17.40 | 17.45 | 2,027,111 | -0.29(-1.63%) |
Dec 13, 2013 | 17.74 | 17.80 | 17.32 | 17.74 | 1,304,581 | +0.11(+0.63%) |
Dec 12, 2013 | 17.85 | 17.85 | 17.50 | 17.63 | 1,621,297 | -0.25(-1.43%) |
Dec 11, 2013 | 18.31 | 18.38 | 17.84 | 17.88 | 1,474,721 | -0.38(-2.09%) |
Dec 10, 2013 | 18.20 | 18.47 | 18.10 | 18.26 | 1,594,179 | +0.18(+0.99%) |
Dec 09, 2013 | 18.04 | 18.31 | 18.04 | 18.08 | 1,188,625 | +0.02(+0.09%) |
Dec 06, 2013 | 18.12 | 18.19 | 17.91 | 18.07 | 1,435,641 | +0.20(+1.09%) |
Dec 05, 2013 | 17.94 | 18.17 | 17.87 | 17.87 | 1,250,731 | -0.13(-0.71%) |
Dec 04, 2013 | 18.31 | 18.39 | 17.86 | 18.00 | 1,560,081 | -0.42(-2.31%) |
Dec 03, 2013 | 18.42 | 18.53 | 18.31 | 18.42 | 1,317,293 | -0.09(-0.50%) |
Dec 02, 2013 | 18.87 | 19.06 | 18.48 | 18.52 | 1,250,990 | -0.42(-2.24%) |
Nov 29, 2013 | 19.13 | 19.16 | 18.87 | 18.94 | 455,122 | -0.08(-0.45%) |
Nov 27, 2013 | 19.14 | 19.17 | 18.81 | 19.03 | 1,061,635 | -0.11(-0.58%) |
Nov 26, 2013 | 19.01 | 19.22 | 18.91 | 19.14 | 1,203,468 | +0.22(+1.17%) |
Nov 25, 2013 | 18.91 | 18.98 | 18.81 | 18.92 | 984,476 | +0.09(+0.45%) |
Nov 22, 2013 | 18.70 | 18.86 | 18.63 | 18.83 | 832,419 | +0.14(+0.77%) |
Nov 21, 2013 | 18.49 | 18.69 | 18.45 | 18.69 | 1,554,299 | +0.35(+1.90%) |
Nov 20, 2013 | 18.65 | 18.69 | 18.31 | 18.34 | 763,449 | -0.25(-1.33%) |
Nov 19, 2013 | 18.28 | 18.67 | 18.18 | 18.59 | 1,362,927 | +0.28(+1.53%) |
Nov 18, 2013 | 18.90 | 18.90 | 18.23 | 18.31 | 1,639,530 | -0.52(-2.75%) |
Nov 15, 2013 | 18.79 | 18.83 | 18.65 | 18.82 | 757,197 | +0.02(+0.09%) |
Nov 14, 2013 | 18.58 | 18.82 | 18.49 | 18.81 | 826,335 | +0.16(+0.87%) |
Nov 13, 2013 | 18.34 | 18.76 | 18.34 | 18.65 | 1,319,990 | +0.13(+0.69%) |
Nov 12, 2013 | 18.28 | 18.53 | 18.15 | 18.52 | 1,283,936 | +0.15(+0.83%) |
Nov 11, 2013 | 17.98 | 18.40 | 17.91 | 18.37 | 1,434,129 | +0.31(+1.69%) |
Nov 08, 2013 | 17.52 | 18.06 | 17.45 | 18.06 | 2,007,202 | +0.52(+2.96%) |
Nov 07, 2013 | 17.81 | 18.02 | 17.51 | 17.54 | 1,314,115 | -0.23(-1.29%) |
Nov 06, 2013 | 18.13 | 18.16 | 17.72 | 17.77 | 1,244,664 | -0.27(-1.51%) |
Nov 05, 2013 | 17.84 | 18.12 | 17.82 | 18.04 | 1,062,177 | +0.12(+0.66%) |
Nov 04, 2013 | 17.52 | 17.99 | 17.52 | 17.92 | 1,560,407 | +0.42(+2.43%) |
Nov 01, 2013 | 17.74 | 17.92 | 17.49 | 17.50 | 1,755,033 | -0.25(-1.39%) |
Oct 31, 2013 | 17.91 | 17.96 | 17.67 | 17.74 | 1,412,027 | -0.21(-1.18%) |
Oct 30, 2013 | 17.97 | 18.15 | 17.86 | 17.96 | 1,067,373 | -0.02(-0.09%) |
Oct 29, 2013 | 17.94 | 18.17 | 17.70 | 17.97 | 1,653,783 | +0.05(+0.28%) |
Oct 28, 2013 | 17.97 | 18.13 | 17.85 | 17.92 | 1,149,918 | -0.09(-0.47%) |
Oct 25, 2013 | 18.11 | 18.25 | 17.95 | 18.01 | 1,426,051 | -0.13(-0.70%) |
Oct 24, 2013 | 17.83 | 18.14 | 17.66 | 18.14 | 1,530,805 | +0.28(+1.57%) |
Oct 23, 2013 | 17.64 | 17.96 | 17.63 | 17.86 | 1,625,349 | +0.06(+0.33%) |
Oct 22, 2013 | 17.59 | 17.80 | 17.51 | 17.80 | 1,406,307 | +0.24(+1.35%) |
Oct 21, 2013 | 17.85 | 17.92 | 17.42 | 17.56 | 1,578,782 | -0.29(-1.62%) |
Oct 18, 2013 | 17.74 | 18.00 | 17.65 | 17.85 | 4,418,163 | +0.64(+3.69%) |
Oct 17, 2013 | 16.95 | 17.24 | 16.84 | 17.21 | 1,447,543 | +0.13(+0.74%) |
Oct 16, 2013 | 16.88 | 17.19 | 16.80 | 17.08 | 3,358,952 | +0.39(+2.34%) |
Oct 15, 2013 | 16.88 | 16.90 | 16.58 | 16.69 | 1,691,759 | -0.21(-1.25%) |
Oct 14, 2013 | 16.84 | 16.98 | 16.76 | 16.91 | 1,442,327 | -0.09(-0.55%) |
Oct 11, 2013 | 16.56 | 17.02 | 16.46 | 17.00 | 2,680,472 | +0.43(+2.61%) |
Oct 10, 2013 | 16.34 | 16.58 | 16.29 | 16.57 | 2,045,488 | +0.44(+2.73%) |
Oct 09, 2013 | 16.36 | 16.40 | 16.11 | 16.13 | 2,944,902 | -0.21(-1.30%) |
Oct 08, 2013 | 16.61 | 16.64 | 16.27 | 16.34 | 1,683,516 | -0.22(-1.33%) |
Oct 07, 2013 | 16.76 | 16.84 | 16.56 | 16.56 | 1,508,972 | -0.34(-2.01%) |
Oct 04, 2013 | 16.66 | 16.93 | 16.61 | 16.90 | 1,930,107 | +0.20(+1.17%) |
Oct 03, 2013 | 16.83 | 16.96 | 16.56 | 16.70 | 1,441,566 | -0.11(-0.66%) |
Oct 02, 2013 | 16.74 | 16.97 | 16.62 | 16.81 | 2,079,631 | -0.05(-0.30%) |
Oct 01, 2013 | 16.58 | 16.99 | 16.54 | 16.86 | 3,343,826 | +0.31(+1.90%) |
Sep 30, 2013 | 16.73 | 16.80 | 16.50 | 16.55 | 4,142,734 | -0.34(-2.01%) |
Sep 27, 2013 | 16.72 | 16.97 | 16.70 | 16.89 | 2,115,620 | +0.03(+0.20%) |
Sep 26, 2013 | 16.94 | 17.07 | 16.70 | 16.85 | 3,023,767 | -0.02(-0.10%) |
Sep 25, 2013 | 17.26 | 17.30 | 16.82 | 16.87 | 4,535,080 | -0.42(-2.40%) |
Sep 24, 2013 | 17.61 | 17.64 | 17.11 | 17.29 | 3,678,202 | -0.35(-1.97%) |
Sep 23, 2013 | 17.34 | 17.70 | 17.13 | 17.64 | 5,593,040 | +0.26(+1.51%) |
Sep 20, 2013 | 17.66 | 17.76 | 17.30 | 17.37 | 7,700,718 | +0.14(+0.79%) |
Sep 19, 2013 | 18.11 | 18.31 | 17.00 | 17.24 | 17,211,468 | -2.77(-13.86%) |
Sep 18, 2013 | 19.88 | 20.33 | 19.62 | 20.01 | 3,535,448 | +0.13(+0.64%) |
Sep 17, 2013 | 19.31 | 19.89 | 19.27 | 19.88 | 2,004,167 | +0.53(+2.76%) |
Sep 16, 2013 | 19.56 | 19.62 | 19.29 | 19.35 | 1,680,476 | +0.12(+0.62%) |
Sep 13, 2013 | 19.09 | 19.25 | 18.86 | 19.23 | 1,722,946 | +0.25(+1.34%) |
Sep 12, 2013 | 19.15 | 19.20 | 18.92 | 18.97 | 1,035,439 | -0.24(-1.24%) |
Sep 11, 2013 | 19.10 | 19.26 | 18.97 | 19.21 | 1,087,418 | +0.02(+0.09%) |
Sep 10, 2013 | 19.26 | 19.39 | 18.97 | 19.20 | 1,577,199 | -0.03(-0.13%) |
Sep 09, 2013 | 18.92 | 19.31 | 18.91 | 19.22 | 1,097,604 | +0.34(+1.80%) |
Sep 06, 2013 | 18.86 | 19.07 | 18.47 | 18.88 | 1,197,403 | +0.09(+0.50%) |
Sep 05, 2013 | 18.57 | 18.92 | 18.53 | 18.79 | 1,625,133 | +0.22(+1.19%) |
Sep 04, 2013 | 18.75 | 18.83 | 18.51 | 18.57 | 1,438,256 | -0.18(-0.95%) |
Sep 03, 2013 | 18.88 | 19.15 | 18.64 | 18.75 | 1,394,324 | +0.16(+0.87%) |
Aug 30, 2013 | 19.03 | 19.08 | 18.55 | 18.58 | 1,460,342 | -0.41(-2.14%) |
Aug 29, 2013 | 18.52 | 19.09 | 18.37 | 18.99 | 1,751,477 | +0.42(+2.28%) |
Aug 28, 2013 | 18.39 | 18.87 | 18.35 | 18.57 | 1,893,787 | +0.16(+0.88%) |
Aug 27, 2013 | 18.72 | 18.97 | 18.41 | 18.41 | 2,055,164 | -0.53(-2.78%) |
Aug 26, 2013 | 18.64 | 19.16 | 18.58 | 18.93 | 1,391,632 | +0.30(+1.59%) |
Aug 23, 2013 | 18.69 | 18.75 | 18.47 | 18.64 | 975,229 | +0.05(+0.27%) |
Aug 22, 2013 | 18.56 | 18.69 | 18.49 | 18.58 | 672,360 | +0.14(+0.74%) |
Aug 21, 2013 | 18.49 | 18.70 | 18.37 | 18.45 | 1,419,159 | -0.17(-0.91%) |
Aug 20, 2013 | 17.81 | 18.86 | 17.81 | 18.62 | 3,381,808 | +1.04(+5.93%) |
Aug 19, 2013 | 18.47 | 18.53 | 17.46 | 17.58 | 3,585,853 | -0.90(-4.86%) |
Aug 16, 2013 | 18.89 | 19.03 | 18.47 | 18.47 | 1,585,208 | -0.53(-2.77%) |
Aug 15, 2013 | 19.14 | 19.26 | 18.90 | 19.00 | 1,411,759 | -0.36(-1.88%) |
Aug 14, 2013 | 19.60 | 19.66 | 19.36 | 19.36 | 804,031 | -0.28(-1.42%) |
Aug 13, 2013 | 19.47 | 19.66 | 19.15 | 19.64 | 871,295 | +0.20(+1.05%) |
Aug 12, 2013 | 19.37 | 19.57 | 19.33 | 19.44 | 1,016,792 | -0.10(-0.52%) |
Aug 09, 2013 | 19.71 | 19.86 | 19.42 | 19.54 | 825,297 | -0.20(-1.03%) |
Aug 08, 2013 | 19.59 | 19.85 | 19.53 | 19.75 | 922,736 | +0.31(+1.57%) |
Aug 07, 2013 | 19.93 | 19.93 | 19.38 | 19.44 | 669,702 | -0.53(-2.63%) |
Aug 06, 2013 | 20.20 | 20.20 | 19.57 | 19.97 | 1,260,560 | -0.28(-1.38%) |
Aug 05, 2013 | 20.16 | 20.36 | 20.05 | 20.25 | 1,051,187 | +0.13(+0.63%) |
Aug 02, 2013 | 20.13 | 20.42 | 19.99 | 20.12 | 1,256,364 | -0.04(-0.21%) |
Aug 01, 2013 | 20.05 | 20.31 | 19.95 | 20.16 | 920,829 | +0.24(+1.19%) |
Jul 31, 2013 | 19.74 | 20.18 | 19.71 | 19.92 | 1,283,337 | +0.21(+1.07%) |
Jul 30, 2013 | 19.63 | 19.75 | 19.43 | 19.71 | 718,580 | +0.15(+0.78%) |
Jul 29, 2013 | 19.75 | 19.88 | 19.53 | 19.56 | 696,615 | -0.25(-1.28%) |
Jul 26, 2013 | 19.77 | 19.87 | 19.51 | 19.81 | 1,073,494 | -0.11(-0.55%) |
Jul 25, 2013 | 19.73 | 19.96 | 19.56 | 19.92 | 1,353,721 | +0.14(+0.73%) |
Jul 24, 2013 | 19.75 | 19.80 | 19.47 | 19.78 | 1,171,700 | +0.08(+0.43%) |
Jul 23, 2013 | 19.87 | 20.00 | 19.61 | 19.70 | 827,645 | -0.15(-0.77%) |
Jul 22, 2013 | 19.91 | 19.98 | 19.79 | 19.85 | 658,087 | -0.05(-0.26%) |
Jul 19, 2013 | 19.94 | 20.03 | 19.82 | 19.90 | 705,550 | -0.09(-0.47%) |
Jul 18, 2013 | 20.21 | 20.41 | 19.99 | 19.99 | 1,149,382 | -0.22(-1.09%) |
Jul 17, 2013 | 20.44 | 20.52 | 20.03 | 20.21 | 1,081,488 | +0.15(+0.76%) |
Jul 16, 2013 | 20.36 | 20.43 | 19.94 | 20.06 | 972,086 | -0.29(-1.41%) |
Jul 15, 2013 | 20.55 | 20.72 | 20.21 | 20.35 | 884,892 | -0.17(-0.82%) |
Jul 12, 2013 | 20.54 | 20.80 | 20.47 | 20.52 | 1,140,454 | -0.08(-0.41%) |
Jul 11, 2013 | 20.25 | 20.64 | 20.09 | 20.60 | 1,819,215 | +0.72(+3.62%) |
Jul 10, 2013 | 20.11 | 20.14 | 19.78 | 19.88 | 1,571,695 | -0.21(-1.05%) |
Jul 09, 2013 | 20.15 | 20.19 | 19.93 | 20.09 | 1,521,529 | +0.04(+0.21%) |
Jul 08, 2013 | 20.11 | 20.23 | 19.96 | 20.05 | 1,084,671 | +0.08(+0.38%) |
Jul 05, 2013 | 19.99 | 20.03 | 19.60 | 19.97 | 1,034,126 | +0.14(+0.73%) |
Jul 03, 2013 | 19.49 | 19.89 | 19.42 | 19.83 | 569,172 | +0.25(+1.25%) |
Jul 02, 2013 | 19.90 | 20.08 | 19.40 | 19.59 | 1,841,147 | -0.31(-1.57%) |
Jul 01, 2013 | 19.94 | 20.31 | 19.86 | 19.90 | 1,451,583 | +0.03(+0.13%) |
Jun 28, 2013 | 19.81 | 20.10 | 19.64 | 19.87 | 2,010,115 | +0.00(+0.00%) |
Jun 27, 2013 | 19.83 | 20.08 | 19.77 | 19.87 | 1,343,912 | +0.20(+1.03%) |
Jun 26, 2013 | 19.90 | 20.05 | 19.67 | 19.67 | 1,201,402 | -0.10(-0.51%) |
Jun 25, 2013 | 19.47 | 19.86 | 19.45 | 19.77 | 2,042,306 | +0.52(+2.73%) |
Jun 24, 2013 | 19.20 | 19.49 | 18.52 | 19.25 | 3,421,224 | -0.19(-1.00%) |
Jun 21, 2013 | 19.66 | 20.21 | 18.93 | 19.44 | 4,241,326 | -0.14(-0.73%) |
Jun 20, 2013 | 20.30 | 20.30 | 19.30 | 19.59 | 3,659,340 | -0.71(-3.50%) |
Jun 19, 2013 | 20.86 | 20.96 | 20.30 | 20.30 | 3,082,903 | -0.60(-2.87%) |
Jun 18, 2013 | 20.71 | 21.03 | 20.49 | 20.90 | 2,080,310 | +0.25(+1.19%) |
Jun 17, 2013 | 20.85 | 20.93 | 20.58 | 20.65 | 1,501,311 | +0.08(+0.37%) |
Jun 14, 2013 | 20.55 | 20.85 | 20.49 | 20.58 | 1,741,825 | +0.05(+0.25%) |
Jun 13, 2013 | 19.92 | 20.62 | 19.92 | 20.52 | 1,538,536 | +0.61(+3.06%) |
Jun 12, 2013 | 20.26 | 20.43 | 19.85 | 19.92 | 1,604,741 | -0.13(-0.63%) |
Jun 11, 2013 | 20.13 | 20.27 | 19.73 | 20.04 | 1,889,606 | -0.25(-1.21%) |
Jun 10, 2013 | 20.47 | 20.52 | 20.18 | 20.29 | 1,642,170 | -0.13(-0.62%) |
Jun 07, 2013 | 20.19 | 20.53 | 20.14 | 20.41 | 2,089,429 | +0.39(+1.94%) |
Jun 06, 2013 | 19.75 | 20.03 | 19.65 | 20.03 | 2,385,959 | +0.29(+1.46%) |
Jun 05, 2013 | 19.61 | 20.01 | 19.54 | 19.74 | 2,431,477 | +0.03(+0.17%) |
Jun 04, 2013 | 19.75 | 19.99 | 19.47 | 19.70 | 2,511,075 | -0.04(-0.21%) |
Jun 03, 2013 | 19.63 | 19.79 | 19.26 | 19.75 | 2,415,603 | +0.13(+0.65%) |
May 31, 2013 | 19.72 | 20.04 | 19.61 | 19.62 | 2,331,156 | -0.18(-0.90%) |
May 30, 2013 | 19.92 | 20.07 | 19.78 | 19.80 | 1,423,038 | -0.09(-0.47%) |
May 29, 2013 | 20.14 | 20.15 | 19.75 | 19.89 | 1,301,227 | -0.38(-1.88%) |
May 28, 2013 | 20.48 | 20.71 | 20.08 | 20.27 | 2,141,116 | -0.02(-0.08%) |
May 24, 2013 | 20.27 | 20.32 | 20.08 | 20.29 | 1,185,380 | -0.17(-0.83%) |
May 23, 2013 | 20.17 | 20.65 | 20.12 | 20.46 | 1,612,033 | +0.00(+0.00%) |
May 22, 2013 | 21.09 | 21.33 | 20.30 | 20.46 | 1,426,687 | -0.45(-2.14%) |
May 21, 2013 | 21.02 | 21.07 | 20.85 | 20.91 | 955,503 | -0.11(-0.52%) |
May 20, 2013 | 21.27 | 21.32 | 20.95 | 21.02 | 1,059,844 | -0.30(-1.43%) |
May 17, 2013 | 21.01 | 21.34 | 20.82 | 21.32 | 1,294,116 | +0.47(+2.23%) |
May 16, 2013 | 21.15 | 21.16 | 20.78 | 20.85 | 786,383 | -0.31(-1.48%) |
May 15, 2013 | 21.20 | 21.39 | 21.03 | 21.17 | 1,495,319 | +0.07(+0.32%) |
May 13, 2013 | 20.81 | 21.15 | 20.68 | 21.10 | 1,409,738 | +0.29(+1.38%) |
May 10, 2013 | 20.33 | 20.82 | 20.31 | 20.81 | 1,364,586 | +0.50(+2.46%) |
May 09, 2013 | 20.21 | 20.41 | 20.09 | 20.31 | 1,203,228 | +0.03(+0.17%) |
May 08, 2013 | 20.31 | 20.34 | 20.01 | 20.28 | 949,205 | -0.03(-0.13%) |
May 07, 2013 | 20.35 | 20.47 | 20.14 | 20.30 | 1,039,481 | +0.00(+0.00%) |
May 06, 2013 | 20.15 | 20.47 | 20.13 | 20.30 | 2,293,338 | +0.22(+1.10%) |
May 03, 2013 | 19.79 | 20.23 | 19.59 | 20.08 | 2,082,669 | +0.49(+2.50%) |
May 02, 2013 | 19.26 | 19.64 | 19.12 | 19.59 | 1,335,606 | +0.39(+2.03%) |
May 01, 2013 | 19.50 | 19.70 | 19.18 | 19.20 | 1,645,765 | -0.43(-2.20%) |
Apr 30, 2013 | 19.38 | 19.68 | 19.38 | 19.64 | 1,019,532 | +0.22(+1.13%) |
Apr 29, 2013 | 19.22 | 19.59 | 19.22 | 19.42 | 776,345 | +0.25(+1.28%) |
Apr 26, 2013 | 19.28 | 19.36 | 19.14 | 19.17 | 895,708 | -0.19(-0.96%) |
Apr 25, 2013 | 18.94 | 19.44 | 18.94 | 19.36 | 1,207,482 | +0.47(+2.46%) |
Apr 24, 2013 | 18.93 | 19.06 | 18.57 | 18.89 | 1,247,254 | -0.03(-0.13%) |
Apr 23, 2013 | 18.82 | 19.05 | 18.60 | 18.92 | 1,166,653 | +0.24(+1.27%) |
Apr 22, 2013 | 18.77 | 18.77 | 18.45 | 18.68 | 1,666,170 | -0.05(-0.27%) |
Apr 19, 2013 | 18.62 | 18.97 | 18.51 | 18.73 | 1,598,228 | +0.19(+1.05%) |
Apr 18, 2013 | 18.52 | 18.69 | 18.30 | 18.54 | 2,304,396 | +0.03(+0.14%) |
Apr 17, 2013 | 18.82 | 18.90 | 18.35 | 18.51 | 1,224,757 | -0.46(-2.40%) |
Apr 16, 2013 | 18.95 | 19.14 | 18.76 | 18.97 | 1,295,239 | +0.16(+0.85%) |
Apr 15, 2013 | 19.43 | 19.57 | 18.67 | 18.81 | 1,835,385 | -0.77(-3.92%) |
Apr 12, 2013 | 19.42 | 19.90 | 19.10 | 19.58 | 1,761,774 | +0.03(+0.13%) |
Apr 11, 2013 | 18.84 | 20.42 | 18.74 | 19.55 | 5,988,201 | -0.15(-0.77%) |
Apr 10, 2013 | 19.31 | 19.77 | 19.23 | 19.70 | 1,293,117 | +0.42(+2.19%) |
Apr 09, 2013 | 19.16 | 19.40 | 19.04 | 19.28 | 1,441,865 | +0.16(+0.84%) |
Apr 08, 2013 | 18.38 | 19.13 | 18.38 | 19.12 | 1,422,638 | +0.69(+3.76%) |
Apr 05, 2013 | 18.07 | 18.44 | 17.98 | 18.43 | 873,238 | +0.03(+0.18%) |
Apr 04, 2013 | 18.28 | 18.43 | 18.11 | 18.39 | 973,301 | +0.08(+0.46%) |
Apr 03, 2013 | 18.76 | 18.84 | 17.90 | 18.31 | 1,573,174 | -0.40(-2.12%) |
Apr 02, 2013 | 18.82 | 18.95 | 18.60 | 18.71 | 1,528,471 | -0.03(-0.18%) |