Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.56 | 17.58 | 17.33 | 17.47 | 2,040,831 | +0.06(+0.37%) |
Mar 28, 2014 | 17.27 | 17.48 | 17.27 | 17.40 | 4,160,865 | +0.35(+2.03%) |
Mar 27, 2014 | 16.99 | 17.33 | 16.98 | 17.06 | 1,809,219 | +0.12(+0.71%) |
Mar 26, 2014 | 17.57 | 17.57 | 16.90 | 16.94 | 2,132,460 | -0.52(-3.00%) |
Mar 25, 2014 | 17.22 | 17.56 | 17.19 | 17.46 | 2,943,356 | +0.61(+3.63%) |
Mar 24, 2014 | 17.05 | 17.14 | 16.74 | 16.85 | 3,053,485 | -0.17(-0.99%) |
Mar 21, 2014 | 16.70 | 17.04 | 16.60 | 17.02 | 3,237,920 | +0.55(+3.33%) |
Mar 20, 2014 | 16.27 | 16.72 | 16.11 | 16.47 | 2,830,388 | -0.06(-0.39%) |
Mar 19, 2014 | 16.75 | 16.89 | 16.42 | 16.53 | 2,481,383 | -0.48(-2.84%) |
Mar 18, 2014 | 16.94 | 17.28 | 16.84 | 17.02 | 1,726,736 | +0.09(+0.52%) |
Mar 17, 2014 | 16.76 | 17.00 | 16.73 | 16.93 | 1,762,994 | +0.31(+1.89%) |
Mar 14, 2014 | 16.56 | 16.79 | 16.48 | 16.61 | 1,331,476 | +0.07(+0.44%) |
Mar 13, 2014 | 16.98 | 16.98 | 16.54 | 16.54 | 1,416,473 | -0.33(-1.96%) |
Mar 12, 2014 | 16.57 | 16.93 | 16.51 | 16.87 | 2,546,374 | +0.19(+1.16%) |
Mar 11, 2014 | 17.34 | 17.35 | 16.64 | 16.68 | 3,333,428 | -0.60(-3.50%) |
Mar 10, 2014 | 17.57 | 17.61 | 17.12 | 17.28 | 3,074,301 | -0.44(-2.50%) |
Mar 07, 2014 | 18.37 | 18.37 | 17.72 | 17.72 | 2,550,268 | -0.80(-4.31%) |
Mar 06, 2014 | 18.12 | 18.73 | 18.06 | 18.52 | 3,057,436 | +0.58(+3.23%) |
Mar 05, 2014 | 17.95 | 17.96 | 17.79 | 17.94 | 1,762,396 | +0.02(+0.09%) |
Mar 04, 2014 | 17.86 | 18.00 | 17.70 | 17.93 | 2,262,209 | +0.25(+1.41%) |
Mar 03, 2014 | 17.77 | 17.85 | 17.48 | 17.68 | 2,549,145 | -0.23(-1.30%) |
Feb 28, 2014 | 18.09 | 18.10 | 17.89 | 17.91 | 1,831,850 | -0.10(-0.58%) |
Feb 27, 2014 | 17.89 | 18.06 | 17.80 | 18.01 | 2,757,386 | +0.14(+0.81%) |
Feb 26, 2014 | 17.85 | 17.96 | 17.76 | 17.87 | 2,429,028 | +0.04(+0.23%) |
Feb 25, 2014 | 18.15 | 18.15 | 17.68 | 17.83 | 4,242,772 | -0.38(-2.08%) |
Feb 24, 2014 | 18.65 | 18.69 | 18.14 | 18.21 | 2,357,028 | -0.46(-2.46%) |
Feb 21, 2014 | 18.77 | 18.85 | 18.37 | 18.67 | 3,649,058 | -0.18(-0.94%) |
Feb 20, 2014 | 18.76 | 18.93 | 18.73 | 18.84 | 2,476,696 | +0.06(+0.30%) |
Feb 19, 2014 | 18.93 | 19.11 | 18.74 | 18.79 | 4,900,027 | -0.27(-1.44%) |
Feb 18, 2014 | 19.35 | 19.39 | 19.01 | 19.06 | 3,076,285 | -0.18(-0.92%) |
Feb 14, 2014 | 19.09 | 19.24 | 19.24 | 19.24 | 4,358,850 | +0.16(+0.84%) |
Feb 13, 2014 | 19.59 | 19.71 | 19.02 | 19.08 | 6,407,268 | -1.35(-6.62%) |
Feb 12, 2014 | 20.66 | 20.66 | 20.25 | 20.43 | 2,323,166 | +0.16(+0.79%) |
Feb 11, 2014 | 20.00 | 20.43 | 19.93 | 20.27 | 2,854,397 | +0.30(+1.49%) |
Feb 10, 2014 | 19.92 | 20.12 | 19.81 | 19.97 | 2,569,999 | +0.04(+0.20%) |
Feb 07, 2014 | 19.84 | 19.97 | 19.59 | 19.93 | 2,252,492 | +0.33(+1.69%) |
Feb 06, 2014 | 19.19 | 19.71 | 19.03 | 19.60 | 1,827,867 | +0.45(+2.36%) |
Feb 05, 2014 | 19.15 | 19.20 | 18.95 | 19.15 | 1,461,335 | -0.02(-0.08%) |
Feb 04, 2014 | 19.13 | 19.34 | 19.00 | 19.17 | 2,557,655 | +0.10(+0.55%) |
Feb 03, 2014 | 19.43 | 19.46 | 18.97 | 19.06 | 4,002,701 | -0.29(-1.50%) |
Jan 31, 2014 | 19.34 | 19.50 | 19.05 | 19.35 | 1,925,049 | -0.27(-1.40%) |
Jan 30, 2014 | 20.03 | 20.04 | 19.57 | 19.63 | 1,825,572 | -0.34(-1.69%) |
Jan 29, 2014 | 19.80 | 20.04 | 19.62 | 19.96 | 2,428,103 | -0.08(-0.40%) |
Jan 28, 2014 | 19.63 | 20.09 | 19.45 | 20.05 | 3,363,752 | +0.57(+2.94%) |
Jan 27, 2014 | 19.46 | 19.70 | 19.20 | 19.47 | 3,338,353 | +0.13(+0.67%) |
Jan 24, 2014 | 19.59 | 19.60 | 19.01 | 19.34 | 3,766,996 | -0.38(-1.92%) |
Jan 23, 2014 | 19.71 | 20.06 | 19.64 | 19.72 | 2,367,065 | -0.22(-1.09%) |
Jan 22, 2014 | 20.63 | 20.63 | 19.92 | 19.94 | 3,300,293 | -0.71(-3.43%) |
Jan 21, 2014 | 21.21 | 21.21 | 20.63 | 20.65 | 3,237,513 | -0.36(-1.73%) |
Jan 17, 2014 | 21.03 | 21.01 | 21.01 | 21.01 | 2,625,264 | -0.01(-0.04%) |
Jan 16, 2014 | 20.09 | 21.03 | 20.09 | 21.02 | 4,013,144 | +0.90(+4.49%) |
Jan 15, 2014 | 19.34 | 20.20 | 19.28 | 20.12 | 3,444,581 | +0.77(+4.00%) |
Jan 14, 2014 | 19.34 | 19.73 | 19.26 | 19.34 | 3,816,055 | +0.01(+0.04%) |
Jan 13, 2014 | 19.19 | 19.37 | 19.19 | 19.34 | 2,705,021 | +0.19(+0.97%) |
Jan 10, 2014 | 19.11 | 19.50 | 19.07 | 19.15 | 2,429,420 | +0.06(+0.34%) |
Jan 09, 2014 | 19.40 | 19.40 | 18.85 | 19.09 | 4,509,811 | -0.54(-2.75%) |
Jan 08, 2014 | 19.88 | 19.88 | 19.40 | 19.63 | 3,533,994 | -0.27(-1.38%) |
Jan 07, 2014 | 20.26 | 20.28 | 19.90 | 19.90 | 2,283,076 | -0.33(-1.63%) |
Jan 06, 2014 | 20.33 | 20.44 | 19.99 | 20.23 | 2,455,081 | -0.15(-0.75%) |
Jan 03, 2014 | 20.85 | 20.98 | 20.37 | 20.38 | 2,262,650 | -0.43(-2.09%) |
Jan 02, 2014 | 20.78 | 20.95 | 20.58 | 20.82 | 1,994,880 | -0.14(-0.65%) |
Dec 31, 2013 | 20.67 | 20.96 | 20.96 | 20.96 | 1,980,584 | +0.28(+1.36%) |
Dec 30, 2013 | 20.75 | 20.85 | 20.58 | 20.67 | 1,618,464 | +0.02(+0.12%) |
Dec 27, 2013 | 20.34 | 20.65 | 20.25 | 20.65 | 1,512,221 | +0.20(+0.99%) |
Dec 26, 2013 | 20.34 | 20.74 | 20.30 | 20.45 | 1,605,398 | +0.10(+0.51%) |
Dec 24, 2013 | 19.84 | 20.42 | 19.83 | 20.34 | 1,843,156 | +0.48(+2.43%) |
Dec 23, 2013 | 20.05 | 20.05 | 19.71 | 19.86 | 2,212,071 | -0.02(-0.08%) |
Dec 20, 2013 | 19.38 | 19.90 | 19.33 | 19.88 | 4,109,575 | +0.50(+2.58%) |
Dec 19, 2013 | 18.62 | 19.39 | 18.53 | 19.38 | 2,616,099 | +0.73(+3.93%) |
Dec 18, 2013 | 18.55 | 18.85 | 18.47 | 18.64 | 2,073,470 | +0.09(+0.48%) |
Dec 17, 2013 | 18.63 | 18.67 | 18.52 | 18.55 | 1,242,176 | -0.14(-0.73%) |
Dec 16, 2013 | 18.64 | 18.80 | 18.58 | 18.69 | 1,380,822 | +0.17(+0.91%) |
Dec 13, 2013 | 18.48 | 18.67 | 18.43 | 18.52 | 2,328,499 | +0.00(+0.00%) |
Dec 12, 2013 | 18.43 | 18.59 | 18.18 | 18.52 | 2,420,831 | +0.45(+2.47%) |
Dec 11, 2013 | 18.68 | 18.69 | 18.04 | 18.08 | 3,482,950 | -0.63(-3.36%) |
Dec 10, 2013 | 18.50 | 18.73 | 18.45 | 18.70 | 3,028,522 | +0.33(+1.82%) |
Dec 09, 2013 | 18.23 | 18.46 | 18.19 | 18.37 | 2,161,035 | +0.18(+0.98%) |
Dec 06, 2013 | 18.39 | 18.43 | 18.08 | 18.19 | 2,041,464 | +0.01(+0.04%) |
Dec 05, 2013 | 18.29 | 18.40 | 18.19 | 18.19 | 2,313,870 | -0.20(-1.10%) |
Dec 04, 2013 | 18.40 | 18.64 | 18.25 | 18.39 | 2,579,580 | +0.01(+0.04%) |
Dec 03, 2013 | 18.48 | 18.61 | 18.30 | 18.38 | 2,763,561 | -0.16(-0.84%) |
Dec 02, 2013 | 18.58 | 18.75 | 18.47 | 18.53 | 1,987,866 | -0.24(-1.28%) |
Nov 29, 2013 | 19.03 | 19.03 | 18.73 | 18.77 | 1,940,210 | +0.29(+1.59%) |
Nov 27, 2013 | 18.86 | 18.91 | 18.39 | 18.48 | 3,626,854 | -0.31(-1.65%) |
Nov 26, 2013 | 19.10 | 19.12 | 18.74 | 18.79 | 2,533,601 | -0.40(-2.06%) |
Nov 25, 2013 | 19.48 | 19.54 | 19.15 | 19.19 | 1,946,811 | -0.36(-1.86%) |
Nov 22, 2013 | 19.72 | 19.77 | 19.53 | 19.55 | 2,070,848 | -0.21(-1.06%) |
Nov 21, 2013 | 19.84 | 19.97 | 19.57 | 19.76 | 2,302,786 | -0.14(-0.70%) |
Nov 20, 2013 | 20.18 | 20.20 | 19.71 | 19.90 | 2,213,028 | -0.12(-0.58%) |
Nov 19, 2013 | 20.20 | 20.34 | 19.95 | 20.02 | 1,867,577 | -0.19(-0.92%) |
Nov 18, 2013 | 20.48 | 20.65 | 20.14 | 20.20 | 2,409,988 | -0.14(-0.69%) |
Nov 15, 2013 | 20.27 | 20.40 | 20.10 | 20.34 | 1,790,505 | +0.06(+0.31%) |
Nov 14, 2013 | 20.29 | 20.32 | 19.97 | 20.28 | 1,341,721 | +0.00(+0.00%) |
Nov 13, 2013 | 19.89 | 20.46 | 19.72 | 20.28 | 2,939,945 | +0.14(+0.69%) |
Nov 12, 2013 | 20.81 | 20.82 | 20.10 | 20.14 | 2,833,916 | -0.68(-3.28%) |
Nov 11, 2013 | 20.99 | 21.00 | 20.64 | 20.82 | 1,607,570 | -0.20(-0.96%) |
Nov 08, 2013 | 20.71 | 21.11 | 20.51 | 21.02 | 1,909,261 | +0.12(+0.56%) |
Nov 07, 2013 | 21.72 | 21.75 | 20.87 | 20.91 | 2,741,172 | -0.64(-2.95%) |
Nov 06, 2013 | 21.41 | 21.67 | 21.33 | 21.54 | 3,550,964 | +0.25(+1.17%) |
Nov 05, 2013 | 21.20 | 21.33 | 20.92 | 21.29 | 3,403,681 | +0.02(+0.07%) |
Nov 04, 2013 | 21.16 | 21.30 | 20.91 | 21.28 | 3,592,315 | +0.33(+1.55%) |
Nov 01, 2013 | 20.81 | 21.06 | 20.61 | 20.95 | 4,554,329 | +0.22(+1.05%) |
Oct 31, 2013 | 21.55 | 21.58 | 20.73 | 20.74 | 5,018,634 | -0.93(-4.29%) |
Oct 30, 2013 | 22.09 | 22.23 | 21.35 | 21.67 | 3,885,871 | -0.27(-1.24%) |
Oct 29, 2013 | 22.19 | 22.23 | 21.78 | 21.94 | 1,702,611 | -0.09(-0.42%) |
Oct 28, 2013 | 22.16 | 22.33 | 21.91 | 22.03 | 2,397,218 | -0.43(-1.90%) |
Oct 25, 2013 | 22.61 | 22.80 | 22.19 | 22.46 | 2,388,760 | -0.26(-1.13%) |
Oct 24, 2013 | 22.38 | 23.28 | 22.35 | 22.71 | 4,740,859 | +0.74(+3.35%) |
Oct 23, 2013 | 22.04 | 22.04 | 21.40 | 21.98 | 5,413,103 | -0.44(-1.97%) |
Oct 22, 2013 | 21.74 | 22.54 | 21.74 | 22.42 | 6,459,317 | +0.95(+4.44%) |
Oct 21, 2013 | 21.44 | 21.52 | 21.18 | 21.47 | 2,515,462 | +0.14(+0.65%) |
Oct 18, 2013 | 21.34 | 21.35 | 21.09 | 21.33 | 1,068,715 | +0.13(+0.62%) |
Oct 17, 2013 | 21.07 | 21.47 | 20.96 | 21.19 | 2,103,797 | +0.23(+1.11%) |
Oct 16, 2013 | 20.86 | 21.03 | 20.63 | 20.96 | 1,485,738 | +0.13(+0.63%) |
Oct 15, 2013 | 20.69 | 21.07 | 20.37 | 20.83 | 1,803,378 | +0.02(+0.11%) |
Oct 14, 2013 | 20.35 | 20.92 | 20.21 | 20.81 | 2,063,170 | +0.45(+2.21%) |
Oct 11, 2013 | 19.99 | 20.36 | 19.61 | 20.36 | 2,259,980 | +0.40(+1.98%) |
Oct 10, 2013 | 20.15 | 20.15 | 19.84 | 19.96 | 1,893,119 | +0.23(+1.18%) |
Oct 09, 2013 | 19.81 | 19.88 | 19.57 | 19.73 | 2,093,396 | -0.14(-0.70%) |
Oct 08, 2013 | 20.53 | 20.64 | 19.68 | 19.87 | 3,414,287 | -0.68(-3.32%) |
Oct 07, 2013 | 20.58 | 20.94 | 20.53 | 20.55 | 1,222,467 | -0.44(-2.11%) |
Oct 04, 2013 | 20.60 | 21.13 | 20.54 | 20.99 | 1,563,174 | +0.46(+2.23%) |
Oct 03, 2013 | 20.88 | 21.13 | 20.38 | 20.53 | 1,632,878 | -0.39(-1.85%) |
Oct 02, 2013 | 20.51 | 20.94 | 20.41 | 20.92 | 1,604,233 | +0.29(+1.43%) |
Oct 01, 2013 | 20.72 | 20.77 | 20.32 | 20.63 | 3,351,371 | -0.19(-0.89%) |
Sep 30, 2013 | 20.82 | 21.10 | 20.60 | 20.81 | 2,321,062 | -0.34(-1.61%) |
Sep 27, 2013 | 21.81 | 21.95 | 21.03 | 21.16 | 2,559,124 | -0.87(-3.94%) |
Sep 26, 2013 | 21.66 | 22.29 | 21.64 | 22.02 | 1,698,823 | +0.53(+2.45%) |
Sep 25, 2013 | 21.42 | 21.84 | 21.39 | 21.50 | 1,477,783 | +0.26(+1.24%) |
Sep 24, 2013 | 21.22 | 21.65 | 21.02 | 21.23 | 1,833,491 | -0.04(-0.18%) |
Sep 23, 2013 | 21.45 | 21.72 | 21.23 | 21.27 | 1,959,506 | -0.15(-0.69%) |
Sep 20, 2013 | 22.31 | 22.33 | 21.40 | 21.42 | 2,733,126 | -0.75(-3.39%) |
Sep 19, 2013 | 22.64 | 22.66 | 22.09 | 22.17 | 2,875,599 | -0.16(-0.73%) |
Sep 18, 2013 | 21.51 | 22.55 | 21.32 | 22.33 | 3,776,756 | +0.84(+3.90%) |
Sep 17, 2013 | 21.12 | 21.56 | 21.12 | 21.50 | 1,468,594 | +0.33(+1.54%) |
Sep 16, 2013 | 21.43 | 21.43 | 21.12 | 21.17 | 2,911,428 | +0.16(+0.78%) |
Sep 13, 2013 | 21.25 | 21.26 | 20.89 | 21.01 | 2,963,919 | -0.35(-1.63%) |
Sep 12, 2013 | 21.67 | 21.73 | 21.20 | 21.36 | 2,304,524 | -0.81(-3.67%) |
Sep 11, 2013 | 22.09 | 22.25 | 21.55 | 22.17 | 2,947,602 | +0.06(+0.28%) |
Sep 10, 2013 | 22.19 | 22.57 | 21.93 | 22.11 | 3,620,035 | +0.19(+0.85%) |
Sep 09, 2013 | 21.00 | 21.97 | 20.92 | 21.92 | 3,884,777 | +1.16(+5.60%) |
Sep 06, 2013 | 20.79 | 21.16 | 20.73 | 20.76 | 2,665,083 | +0.38(+1.86%) |
Sep 05, 2013 | 20.33 | 20.53 | 20.27 | 20.38 | 1,509,069 | +0.01(+0.04%) |
Sep 04, 2013 | 19.98 | 20.40 | 19.93 | 20.37 | 2,920,679 | +0.20(+1.00%) |
Sep 03, 2013 | 20.17 | 20.48 | 20.04 | 20.17 | 3,476,431 | +0.60(+3.05%) |
Aug 30, 2013 | 19.74 | 19.87 | 19.57 | 19.57 | 1,923,863 | -0.16(-0.82%) |
Aug 29, 2013 | 19.88 | 20.13 | 19.58 | 19.74 | 2,441,864 | -0.20(-1.01%) |
Aug 28, 2013 | 19.83 | 20.39 | 19.69 | 19.94 | 2,916,916 | +0.13(+0.67%) |
Aug 27, 2013 | 20.05 | 20.48 | 19.80 | 19.81 | 2,993,907 | -0.56(-2.74%) |
Aug 26, 2013 | 20.43 | 20.62 | 20.18 | 20.36 | 1,577,409 | +0.00(+0.00%) |
Aug 23, 2013 | 20.15 | 20.68 | 20.02 | 20.36 | 2,456,704 | +0.19(+0.96%) |
Aug 22, 2013 | 19.94 | 20.25 | 19.78 | 20.17 | 3,531,091 | +0.71(+3.67%) |
Aug 21, 2013 | 20.33 | 20.33 | 19.43 | 19.46 | 4,250,315 | -1.10(-5.36%) |
Aug 20, 2013 | 20.71 | 20.91 | 20.47 | 20.56 | 3,242,905 | -0.50(-2.36%) |
Aug 19, 2013 | 21.45 | 21.49 | 21.03 | 21.05 | 2,730,587 | -0.50(-2.30%) |
Aug 16, 2013 | 21.79 | 21.95 | 21.35 | 21.55 | 4,005,192 | -0.32(-1.45%) |
Aug 15, 2013 | 20.98 | 21.89 | 20.85 | 21.87 | 4,498,545 | +0.53(+2.47%) |
Aug 14, 2013 | 20.73 | 21.59 | 20.60 | 21.34 | 3,598,221 | +0.58(+2.80%) |
Aug 13, 2013 | 21.37 | 21.37 | 20.62 | 20.76 | 3,649,740 | -0.40(-1.91%) |
Aug 12, 2013 | 20.71 | 21.33 | 20.67 | 21.16 | 5,719,640 | +0.58(+2.83%) |
Aug 09, 2013 | 19.85 | 20.70 | 19.72 | 20.58 | 5,662,987 | +0.82(+4.16%) |
Aug 08, 2013 | 18.53 | 20.03 | 18.52 | 19.76 | 6,126,202 | +1.57(+8.66%) |
Aug 07, 2013 | 18.14 | 18.40 | 18.05 | 18.19 | 2,490,755 | -0.11(-0.59%) |
Aug 06, 2013 | 18.74 | 18.81 | 18.18 | 18.29 | 2,293,541 | -0.35(-1.87%) |
Aug 05, 2013 | 18.84 | 18.98 | 18.59 | 18.64 | 1,907,138 | +0.16(+0.88%) |
Aug 02, 2013 | 18.33 | 18.72 | 18.26 | 18.48 | 2,305,033 | +0.09(+0.51%) |
Aug 01, 2013 | 18.47 | 18.56 | 18.10 | 18.39 | 2,728,969 | +0.22(+1.19%) |
Jul 31, 2013 | 18.32 | 18.51 | 18.08 | 18.17 | 2,984,784 | -0.18(-0.97%) |
Jul 30, 2013 | 18.69 | 18.72 | 18.26 | 18.35 | 3,458,293 | -0.29(-1.54%) |
Jul 29, 2013 | 18.88 | 19.02 | 18.49 | 18.64 | 3,744,737 | -0.32(-1.68%) |
Jul 26, 2013 | 18.25 | 19.05 | 18.23 | 18.95 | 3,259,058 | +0.49(+2.65%) |
Jul 25, 2013 | 17.98 | 18.68 | 17.88 | 18.46 | 6,293,901 | +0.67(+3.75%) |
Jul 24, 2013 | 18.40 | 18.41 | 17.56 | 17.80 | 2,293,268 | -0.57(-3.12%) |
Jul 23, 2013 | 18.15 | 18.53 | 18.15 | 18.37 | 3,133,827 | +0.41(+2.29%) |
Jul 22, 2013 | 17.86 | 18.03 | 17.70 | 17.96 | 1,646,628 | +0.40(+2.25%) |
Jul 19, 2013 | 17.60 | 17.81 | 17.43 | 17.56 | 2,216,604 | -0.05(-0.31%) |
Jul 18, 2013 | 17.71 | 18.05 | 17.60 | 17.62 | 2,266,468 | -0.09(-0.53%) |
Jul 17, 2013 | 17.76 | 17.95 | 17.60 | 17.71 | 2,350,587 | -0.02(-0.09%) |
Jul 16, 2013 | 17.43 | 17.76 | 17.34 | 17.73 | 2,396,061 | +0.47(+2.70%) |
Jul 15, 2013 | 17.10 | 17.29 | 17.01 | 17.26 | 1,406,718 | +0.22(+1.27%) |
Jul 12, 2013 | 17.36 | 17.36 | 16.87 | 17.05 | 2,408,071 | -0.34(-1.96%) |
Jul 11, 2013 | 16.88 | 17.43 | 16.78 | 17.39 | 3,506,714 | +1.27(+7.89%) |
Jul 10, 2013 | 16.56 | 16.58 | 15.95 | 16.11 | 3,546,083 | -0.36(-2.21%) |
Jul 09, 2013 | 15.72 | 16.57 | 15.64 | 16.48 | 6,007,162 | +0.92(+5.88%) |
Jul 08, 2013 | 15.96 | 15.99 | 15.49 | 15.56 | 3,712,041 | -0.26(-1.62%) |
Jul 05, 2013 | 16.24 | 16.28 | 15.56 | 15.82 | 3,038,107 | +0.03(+0.20%) |
Jul 03, 2013 | 15.91 | 16.06 | 15.75 | 15.79 | 2,582,527 | -0.14(-0.88%) |
Jul 02, 2013 | 16.55 | 16.55 | 15.73 | 15.93 | 3,696,588 | -0.60(-3.61%) |
Jul 01, 2013 | 16.76 | 16.87 | 16.51 | 16.53 | 1,967,515 | -0.05(-0.28%) |
Jun 28, 2013 | 16.39 | 16.67 | 16.21 | 16.57 | 2,788,415 | +0.08(+0.47%) |
Jun 27, 2013 | 16.33 | 16.62 | 16.26 | 16.49 | 2,990,788 | +0.40(+2.51%) |
Jun 26, 2013 | 16.58 | 16.73 | 16.02 | 16.09 | 4,268,994 | -0.08(-0.48%) |
Jun 25, 2013 | 15.93 | 16.29 | 15.77 | 16.17 | 3,804,557 | +0.45(+2.86%) |
Jun 24, 2013 | 16.40 | 16.53 | 15.66 | 15.72 | 5,164,734 | -1.19(-7.02%) |
Jun 21, 2013 | 16.91 | 17.05 | 16.15 | 16.91 | 5,181,160 | +0.05(+0.28%) |
Jun 20, 2013 | 16.56 | 17.06 | 16.22 | 16.86 | 6,074,749 | -0.51(-2.95%) |
Jun 19, 2013 | 18.12 | 18.29 | 17.33 | 17.37 | 4,891,609 | -0.91(-4.96%) |
Jun 18, 2013 | 18.12 | 18.37 | 17.93 | 18.28 | 2,191,622 | +0.08(+0.43%) |
Jun 17, 2013 | 18.46 | 18.66 | 18.20 | 18.20 | 2,671,091 | -0.05(-0.25%) |
Jun 14, 2013 | 18.89 | 19.08 | 18.25 | 18.25 | 3,379,001 | -0.63(-3.33%) |
Jun 13, 2013 | 18.22 | 18.95 | 18.15 | 18.88 | 4,951,351 | +0.59(+3.22%) |
Jun 12, 2013 | 18.82 | 18.87 | 18.24 | 18.29 | 3,271,688 | +0.12(+0.64%) |
Jun 11, 2013 | 18.01 | 18.45 | 17.81 | 18.17 | 4,526,381 | -0.18(-0.98%) |
Jun 10, 2013 | 18.73 | 18.78 | 18.15 | 18.35 | 5,199,114 | -0.45(-2.38%) |
Jun 07, 2013 | 19.45 | 19.48 | 18.70 | 18.80 | 5,037,997 | -0.69(-3.53%) |
Jun 06, 2013 | 19.51 | 19.71 | 19.32 | 19.48 | 3,145,129 | -0.08(-0.42%) |
Jun 05, 2013 | 19.93 | 19.98 | 19.45 | 19.57 | 3,325,543 | -0.55(-2.71%) |
Jun 04, 2013 | 19.98 | 20.30 | 19.98 | 20.11 | 3,450,363 | +0.04(+0.19%) |
Jun 03, 2013 | 19.98 | 20.11 | 19.84 | 20.07 | 3,786,535 | +0.14(+0.71%) |
May 31, 2013 | 20.49 | 20.55 | 19.92 | 19.93 | 3,466,121 | -0.78(-3.75%) |
May 30, 2013 | 20.19 | 20.91 | 20.10 | 20.71 | 3,440,480 | +0.58(+2.89%) |
May 29, 2013 | 20.19 | 20.34 | 19.81 | 20.13 | 3,423,403 | -0.16(-0.81%) |
May 28, 2013 | 20.57 | 20.60 | 20.25 | 20.29 | 2,179,940 | -0.05(-0.26%) |
May 24, 2013 | 20.22 | 20.59 | 20.19 | 20.34 | 1,903,377 | -0.10(-0.47%) |
May 23, 2013 | 20.50 | 20.63 | 20.14 | 20.44 | 5,169,100 | -0.75(-3.52%) |
May 22, 2013 | 20.90 | 21.63 | 20.77 | 21.19 | 6,392,772 | +0.46(+2.23%) |
May 21, 2013 | 20.69 | 21.07 | 20.43 | 20.72 | 3,754,340 | -0.17(-0.82%) |
May 20, 2013 | 20.34 | 20.91 | 20.11 | 20.90 | 2,081,488 | +0.57(+2.79%) |
May 17, 2013 | 20.16 | 20.54 | 20.16 | 20.33 | 4,016,663 | +0.03(+0.15%) |
May 16, 2013 | 20.45 | 20.84 | 20.18 | 20.30 | 5,173,653 | -0.29(-1.41%) |
May 15, 2013 | 20.32 | 20.69 | 19.89 | 20.59 | 5,317,420 | -0.63(-2.96%) |
May 13, 2013 | 21.61 | 21.66 | 20.99 | 21.22 | 3,583,333 | -0.54(-2.47%) |
May 10, 2013 | 21.33 | 21.83 | 21.10 | 21.75 | 3,064,610 | +0.19(+0.90%) |
May 09, 2013 | 21.69 | 21.99 | 21.48 | 21.56 | 4,053,254 | -0.28(-1.27%) |
May 08, 2013 | 20.99 | 21.93 | 20.96 | 21.84 | 5,504,344 | +1.05(+5.03%) |
May 07, 2013 | 20.54 | 20.84 | 20.49 | 20.79 | 2,853,898 | +0.15(+0.72%) |
May 06, 2013 | 20.60 | 20.72 | 20.31 | 20.64 | 2,601,486 | +0.16(+0.77%) |
May 03, 2013 | 20.37 | 20.60 | 19.86 | 20.48 | 3,159,440 | +0.63(+3.16%) |
May 02, 2013 | 19.78 | 19.94 | 19.49 | 19.86 | 4,097,449 | +0.15(+0.76%) |
May 01, 2013 | 19.54 | 19.96 | 19.33 | 19.71 | 5,186,323 | -0.13(-0.68%) |
Apr 30, 2013 | 19.39 | 19.85 | 19.08 | 19.84 | 4,000,099 | +0.34(+1.76%) |
Apr 29, 2013 | 19.60 | 19.76 | 19.38 | 19.50 | 2,740,231 | +0.20(+1.05%) |
Apr 26, 2013 | 19.66 | 19.78 | 19.25 | 19.30 | 4,521,518 | -0.49(-2.45%) |
Apr 25, 2013 | 19.85 | 20.24 | 19.59 | 19.78 | 6,930,535 | +0.28(+1.42%) |
Apr 24, 2013 | 18.88 | 19.64 | 18.88 | 19.51 | 6,451,097 | +0.92(+4.94%) |
Apr 23, 2013 | 19.30 | 19.30 | 17.53 | 18.59 | 10,961,519 | -0.34(-1.81%) |
Apr 22, 2013 | 18.45 | 18.98 | 18.20 | 18.93 | 4,703,412 | +0.60(+3.26%) |
Apr 19, 2013 | 18.29 | 18.47 | 17.97 | 18.33 | 4,702,177 | +0.02(+0.12%) |
Apr 18, 2013 | 18.68 | 18.74 | 18.09 | 18.31 | 7,806,701 | -0.19(-1.05%) |
Apr 17, 2013 | 19.22 | 19.22 | 18.38 | 18.51 | 5,201,833 | -1.08(-5.49%) |
Apr 16, 2013 | 19.55 | 19.72 | 19.16 | 19.58 | 3,748,456 | +0.55(+2.86%) |
Apr 15, 2013 | 19.72 | 19.72 | 18.34 | 19.04 | 8,881,442 | -1.70(-8.18%) |
Apr 12, 2013 | 20.90 | 21.23 | 20.57 | 20.73 | 4,025,847 | -0.49(-2.32%) |
Apr 11, 2013 | 21.38 | 21.41 | 20.99 | 21.22 | 3,588,842 | -0.24(-1.11%) |
Apr 10, 2013 | 21.62 | 21.82 | 21.31 | 21.46 | 3,815,041 | -0.10(-0.48%) |
Apr 09, 2013 | 20.89 | 21.93 | 20.84 | 21.57 | 9,074,081 | +1.02(+4.98%) |
Apr 08, 2013 | 20.22 | 20.63 | 20.07 | 20.54 | 3,575,152 | +0.24(+1.18%) |
Apr 05, 2013 | 19.64 | 20.31 | 19.45 | 20.31 | 3,746,433 | +0.25(+1.27%) |
Apr 04, 2013 | 19.84 | 20.28 | 19.65 | 20.05 | 5,112,464 | +0.22(+1.13%) |
Apr 03, 2013 | 20.47 | 20.47 | 19.80 | 19.83 | 3,821,048 | -0.64(-3.14%) |
Apr 02, 2013 | 20.85 | 20.91 | 20.39 | 20.47 | 2,824,500 | -0.31(-1.51%) |