Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.63 | 18.76 | 18.53 | 18.68 | 3,802,146 | +0.12(+0.65%) |
Mar 28, 2014 | 18.40 | 18.74 | 18.28 | 18.56 | 3,879,518 | +0.22(+1.20%) |
Mar 27, 2014 | 18.43 | 18.56 | 18.16 | 18.34 | 4,739,615 | -0.09(-0.49%) |
Mar 26, 2014 | 18.72 | 18.82 | 18.38 | 18.43 | 8,528,098 | -0.22(-1.20%) |
Mar 25, 2014 | 18.74 | 18.84 | 18.57 | 18.65 | 5,960,679 | +0.04(+0.20%) |
Mar 24, 2014 | 18.77 | 18.85 | 18.57 | 18.61 | 5,285,169 | +0.00(+0.02%) |
Mar 21, 2014 | 19.05 | 19.05 | 18.51 | 18.61 | 11,110,825 | -0.22(-1.19%) |
Mar 20, 2014 | 18.82 | 18.90 | 18.65 | 18.83 | 2,924,302 | -0.08(-0.40%) |
Mar 19, 2014 | 19.11 | 19.20 | 18.73 | 18.91 | 3,662,550 | -0.20(-1.03%) |
Mar 18, 2014 | 18.88 | 19.25 | 18.78 | 19.10 | 5,721,967 | +0.20(+1.04%) |
Mar 17, 2014 | 18.54 | 19.00 | 18.50 | 18.91 | 6,788,727 | +0.53(+2.86%) |
Mar 14, 2014 | 18.25 | 18.45 | 18.23 | 18.38 | 5,357,149 | +0.05(+0.25%) |
Mar 13, 2014 | 18.57 | 18.72 | 18.24 | 18.34 | 4,459,436 | -0.18(-0.98%) |
Mar 12, 2014 | 18.37 | 18.52 | 18.21 | 18.52 | 2,909,800 | +0.02(+0.12%) |
Mar 11, 2014 | 18.59 | 18.61 | 18.39 | 18.49 | 3,704,490 | -0.11(-0.57%) |
Mar 10, 2014 | 18.60 | 18.72 | 18.41 | 18.60 | 3,345,587 | +0.02(+0.10%) |
Mar 07, 2014 | 18.44 | 18.59 | 18.41 | 18.58 | 3,866,269 | +0.19(+1.01%) |
Mar 06, 2014 | 18.47 | 18.56 | 18.32 | 18.40 | 3,939,883 | -0.02(-0.10%) |
Mar 05, 2014 | 17.75 | 18.46 | 17.75 | 18.41 | 10,371,075 | +0.67(+3.76%) |
Mar 04, 2014 | 17.84 | 17.86 | 17.67 | 17.75 | 3,801,457 | +0.13(+0.71%) |
Mar 03, 2014 | 17.82 | 17.93 | 17.35 | 17.62 | 10,746,291 | -0.25(-1.42%) |
Feb 28, 2014 | 18.06 | 18.06 | 17.71 | 17.88 | 6,513,455 | -0.14(-0.80%) |
Feb 27, 2014 | 17.58 | 18.04 | 17.51 | 18.02 | 7,820,558 | +0.46(+2.63%) |
Feb 26, 2014 | 17.46 | 17.69 | 17.46 | 17.56 | 3,483,015 | +0.11(+0.63%) |
Feb 25, 2014 | 17.43 | 17.52 | 17.38 | 17.45 | 4,532,411 | +0.02(+0.13%) |
Feb 24, 2014 | 17.37 | 17.52 | 17.28 | 17.43 | 3,341,165 | +0.15(+0.86%) |
Feb 21, 2014 | 17.29 | 17.37 | 17.16 | 17.28 | 4,400,819 | +0.03(+0.18%) |
Feb 20, 2014 | 17.07 | 17.26 | 17.03 | 17.25 | 3,186,489 | +0.16(+0.95%) |
Feb 19, 2014 | 17.03 | 17.21 | 16.97 | 17.09 | 3,284,037 | -0.03(-0.18%) |
Feb 18, 2014 | 17.05 | 17.17 | 16.99 | 17.12 | 4,075,210 | +0.08(+0.44%) |
Feb 14, 2014 | 16.83 | 17.04 | 17.04 | 17.04 | 4,051,691 | +0.12(+0.69%) |
Feb 13, 2014 | 16.89 | 17.12 | 16.84 | 16.92 | 5,327,325 | -0.07(-0.42%) |
Feb 12, 2014 | 17.00 | 17.15 | 16.92 | 16.99 | 4,915,248 | +0.01(+0.07%) |
Feb 11, 2014 | 16.73 | 17.02 | 16.70 | 16.98 | 6,939,069 | +0.26(+1.54%) |
Feb 10, 2014 | 16.79 | 16.92 | 16.41 | 16.73 | 5,817,258 | -0.03(-0.18%) |
Feb 07, 2014 | 16.85 | 16.93 | 16.56 | 16.76 | 9,073,177 | -0.05(-0.27%) |
Feb 06, 2014 | 16.75 | 16.92 | 16.70 | 16.80 | 6,506,487 | +0.03(+0.19%) |
Feb 05, 2014 | 16.82 | 17.22 | 16.74 | 16.77 | 14,355,377 | +0.13(+0.81%) |
Feb 04, 2014 | 16.26 | 16.69 | 16.20 | 16.63 | 9,163,471 | +0.46(+2.83%) |
Feb 03, 2014 | 16.58 | 16.95 | 16.09 | 16.18 | 11,744,289 | -0.47(-2.80%) |
Jan 31, 2014 | 16.62 | 16.75 | 16.48 | 16.64 | 6,056,057 | -0.12(-0.75%) |
Jan 30, 2014 | 16.88 | 16.89 | 16.70 | 16.77 | 5,717,182 | +0.03(+0.18%) |
Jan 29, 2014 | 16.73 | 16.85 | 16.57 | 16.74 | 7,996,006 | +0.01(+0.05%) |
Jan 28, 2014 | 16.85 | 16.93 | 16.63 | 16.73 | 8,832,375 | -0.06(-0.34%) |
Jan 27, 2014 | 17.09 | 17.10 | 16.62 | 16.79 | 7,653,325 | -0.20(-1.18%) |
Jan 24, 2014 | 17.83 | 17.83 | 16.96 | 16.99 | 13,687,120 | -0.92(-5.15%) |
Jan 23, 2014 | 17.96 | 18.03 | 17.73 | 17.91 | 8,343,491 | -0.12(-0.67%) |
Jan 22, 2014 | 17.99 | 18.07 | 17.88 | 18.03 | 4,911,319 | +0.15(+0.84%) |
Jan 21, 2014 | 18.01 | 18.12 | 17.76 | 17.88 | 6,749,853 | -0.06(-0.32%) |
Jan 17, 2014 | 17.51 | 17.93 | 17.93 | 17.93 | 8,027,411 | +0.35(+2.01%) |
Jan 16, 2014 | 17.33 | 17.62 | 17.27 | 17.58 | 9,962,785 | +0.23(+1.32%) |
Jan 15, 2014 | 18.16 | 17.62 | 16.73 | 17.35 | 30,120,094 | -0.81(-4.46%) |
Jan 14, 2014 | 18.21 | 18.24 | 17.81 | 18.16 | 6,875,387 | +0.29(+1.64%) |
Jan 13, 2014 | 17.86 | 18.25 | 17.75 | 17.87 | 6,162,450 | -0.10(-0.57%) |
Jan 10, 2014 | 17.62 | 18.11 | 17.52 | 17.97 | 6,834,903 | +0.42(+2.38%) |
Jan 09, 2014 | 17.33 | 17.62 | 17.26 | 17.55 | 4,477,575 | +0.27(+1.55%) |
Jan 08, 2014 | 17.31 | 17.39 | 17.11 | 17.28 | 5,032,660 | +0.00(+0.00%) |
Jan 07, 2014 | 17.29 | 17.37 | 17.22 | 17.28 | 4,896,240 | +0.08(+0.44%) |
Jan 06, 2014 | 17.58 | 17.66 | 17.17 | 17.21 | 4,934,547 | -0.31(-1.74%) |
Jan 03, 2014 | 17.57 | 17.72 | 17.40 | 17.51 | 4,173,290 | -0.08(-0.45%) |
Jan 02, 2014 | 17.90 | 17.93 | 17.50 | 17.59 | 4,066,411 | -0.31(-1.71%) |
Dec 31, 2013 | 17.99 | 17.90 | 17.90 | 17.90 | 3,499,366 | -0.06(-0.31%) |
Dec 30, 2013 | 17.89 | 18.17 | 17.82 | 17.95 | 3,173,746 | +0.10(+0.57%) |
Dec 27, 2013 | 17.80 | 17.89 | 17.70 | 17.85 | 2,125,832 | +0.10(+0.55%) |
Dec 26, 2013 | 17.57 | 17.85 | 17.48 | 17.75 | 4,185,334 | +0.31(+1.79%) |
Dec 24, 2013 | 17.30 | 17.49 | 17.26 | 17.44 | 1,513,941 | +0.06(+0.35%) |
Dec 23, 2013 | 17.18 | 17.44 | 17.10 | 17.38 | 7,134,412 | +0.20(+1.14%) |
Dec 20, 2013 | 17.17 | 17.32 | 16.58 | 17.18 | 23,152,882 | -0.90(-4.98%) |
Dec 19, 2013 | 18.10 | 18.12 | 17.86 | 18.09 | 3,381,611 | -0.00(-0.02%) |
Dec 18, 2013 | 17.70 | 18.09 | 17.55 | 18.09 | 4,945,651 | +0.35(+1.95%) |
Dec 17, 2013 | 17.68 | 17.80 | 17.64 | 17.74 | 4,566,593 | +0.03(+0.19%) |
Dec 16, 2013 | 17.45 | 17.73 | 17.45 | 17.71 | 3,560,402 | +0.29(+1.66%) |
Dec 13, 2013 | 17.59 | 17.60 | 17.25 | 17.42 | 5,624,667 | -0.06(-0.37%) |
Dec 12, 2013 | 17.69 | 17.77 | 17.39 | 17.48 | 5,386,868 | -0.24(-1.36%) |
Dec 11, 2013 | 17.98 | 18.08 | 17.70 | 17.72 | 4,385,952 | -0.28(-1.55%) |
Dec 10, 2013 | 17.89 | 18.13 | 17.80 | 18.00 | 3,513,324 | +0.11(+0.61%) |
Dec 09, 2013 | 17.94 | 18.13 | 17.84 | 17.89 | 3,674,265 | +0.02(+0.11%) |
Dec 06, 2013 | 17.77 | 17.97 | 17.69 | 17.87 | 0 | +0.33(+1.89%) |
Dec 05, 2013 | 17.64 | 17.69 | 17.41 | 17.54 | 3,042,893 | -0.07(-0.38%) |
Dec 04, 2013 | 17.94 | 17.95 | 17.35 | 17.61 | 7,086,307 | -0.21(-1.20%) |
Dec 03, 2013 | 17.78 | 17.97 | 17.66 | 17.83 | 7,758,410 | +0.08(+0.45%) |
Dec 02, 2013 | 17.60 | 17.92 | 17.37 | 17.75 | 5,772,980 | +0.22(+1.25%) |
Nov 29, 2013 | 17.53 | 17.58 | 17.41 | 17.53 | 0 | +0.04(+0.24%) |
Nov 27, 2013 | 17.53 | 17.64 | 17.37 | 17.49 | 0 | -0.06(-0.34%) |
Nov 26, 2013 | 17.65 | 17.70 | 17.49 | 17.55 | 0 | -0.06(-0.36%) |
Nov 25, 2013 | 17.88 | 17.90 | 17.50 | 17.61 | 3,469,334 | -0.23(-1.29%) |
Nov 22, 2013 | 17.81 | 17.93 | 17.72 | 17.84 | 0 | +0.09(+0.53%) |
Nov 21, 2013 | 17.53 | 17.79 | 17.35 | 17.75 | 4,202,120 | +0.37(+2.10%) |
Nov 20, 2013 | 17.53 | 17.62 | 17.34 | 17.38 | 4,272,142 | -0.12(-0.67%) |
Nov 19, 2013 | 17.69 | 17.73 | 17.43 | 17.50 | 4,829,970 | -0.17(-0.94%) |
Nov 18, 2013 | 17.79 | 17.80 | 17.66 | 17.66 | 3,723,923 | -0.03(-0.15%) |
Nov 15, 2013 | 17.65 | 17.82 | 17.48 | 17.69 | 0 | +0.14(+0.77%) |
Nov 14, 2013 | 17.55 | 17.61 | 17.37 | 17.55 | 4,191,286 | +0.04(+0.24%) |
Nov 13, 2013 | 17.52 | 17.59 | 17.28 | 17.51 | 7,169,960 | -0.19(-1.09%) |
Nov 12, 2013 | 17.57 | 17.80 | 17.57 | 17.70 | 0 | +0.06(+0.36%) |
Nov 11, 2013 | 17.79 | 17.80 | 17.60 | 17.64 | 4,237,440 | -0.11(-0.64%) |
Nov 08, 2013 | 17.56 | 17.77 | 17.44 | 17.75 | 0 | +0.24(+1.38%) |
Nov 07, 2013 | 18.23 | 18.27 | 17.49 | 17.51 | 7,877,938 | -0.67(-3.69%) |
Nov 06, 2013 | 18.65 | 18.65 | 18.11 | 18.18 | 8,034,481 | -0.33(-1.79%) |
Nov 05, 2013 | 18.77 | 18.83 | 18.36 | 18.51 | 12,257,145 | -1.03(-5.28%) |
Nov 04, 2013 | 18.71 | 19.57 | 18.71 | 19.55 | 7,488,986 | +0.94(+5.06%) |
Nov 01, 2013 | 18.77 | 19.06 | 18.39 | 18.61 | 0 | -0.17(-0.88%) |
Oct 31, 2013 | 19.05 | 19.10 | 18.73 | 18.77 | 4,962,333 | -0.25(-1.31%) |
Oct 30, 2013 | 19.17 | 19.40 | 18.94 | 19.02 | 4,285,760 | -0.15(-0.77%) |
Oct 29, 2013 | 19.02 | 19.17 | 19.00 | 19.17 | 2,416,466 | +0.14(+0.75%) |
Oct 28, 2013 | 19.04 | 19.15 | 18.93 | 19.02 | 3,701,276 | -0.05(-0.26%) |
Oct 25, 2013 | 18.60 | 19.07 | 18.42 | 19.07 | 0 | +0.52(+2.82%) |
Oct 24, 2013 | 18.41 | 18.66 | 18.41 | 18.55 | 2,060,965 | +0.14(+0.74%) |
Oct 23, 2013 | 18.55 | 18.57 | 18.37 | 18.41 | 3,839,613 | -0.29(-1.55%) |
Oct 22, 2013 | 18.52 | 18.73 | 18.42 | 18.70 | 4,615,207 | +0.29(+1.59%) |
Oct 21, 2013 | 18.24 | 18.45 | 18.24 | 18.41 | 3,701,773 | -0.03(-0.16%) |
Oct 18, 2013 | 18.28 | 18.47 | 18.28 | 18.44 | 4,560,254 | +0.11(+0.61%) |
Oct 17, 2013 | 18.07 | 18.33 | 17.93 | 18.33 | 3,985,754 | +0.06(+0.35%) |
Oct 16, 2013 | 18.04 | 18.34 | 17.87 | 18.26 | 5,987,573 | +0.30(+1.67%) |
Oct 15, 2013 | 17.93 | 18.07 | 17.80 | 17.96 | 4,749,278 | -0.06(-0.35%) |
Oct 14, 2013 | 17.70 | 18.11 | 17.64 | 18.03 | 4,713,558 | +0.30(+1.67%) |
Oct 11, 2013 | 17.96 | 18.02 | 17.64 | 17.73 | 0 | -0.23(-1.27%) |
Oct 10, 2013 | 17.61 | 18.07 | 17.57 | 17.96 | 11,023,813 | +0.40(+2.28%) |
Oct 09, 2013 | 18.04 | 18.19 | 17.18 | 17.56 | 17,746,790 | -1.17(-6.26%) |
Oct 08, 2013 | 18.89 | 19.04 | 18.67 | 18.73 | 5,956,723 | -0.18(-0.93%) |
Oct 07, 2013 | 18.96 | 19.06 | 18.89 | 18.91 | 4,040,102 | -0.30(-1.58%) |
Oct 04, 2013 | 19.06 | 19.32 | 19.01 | 19.21 | 0 | +0.10(+0.53%) |
Oct 03, 2013 | 19.19 | 19.24 | 18.95 | 19.11 | 3,217,476 | -0.19(-1.01%) |
Oct 02, 2013 | 19.09 | 19.34 | 19.01 | 19.31 | 5,406,099 | +0.06(+0.29%) |
Oct 01, 2013 | 18.79 | 19.30 | 18.70 | 19.25 | 6,867,161 | +0.41(+2.17%) |
Sep 30, 2013 | 18.59 | 18.98 | 18.54 | 18.84 | 4,095,837 | +0.10(+0.54%) |
Sep 27, 2013 | 18.65 | 18.77 | 18.61 | 18.74 | 0 | +0.05(+0.26%) |
Sep 26, 2013 | 18.67 | 18.98 | 18.61 | 18.69 | 2,470,217 | +0.10(+0.54%) |
Sep 25, 2013 | 18.76 | 18.78 | 18.52 | 18.59 | 4,788,247 | -0.12(-0.66%) |
Sep 24, 2013 | 18.70 | 18.83 | 18.68 | 18.71 | 3,316,500 | +0.05(+0.28%) |
Sep 23, 2013 | 18.77 | 18.85 | 18.58 | 18.66 | 3,358,942 | -0.14(-0.74%) |
Sep 20, 2013 | 19.17 | 19.24 | 18.79 | 18.80 | 0 | -0.31(-1.61%) |
Sep 19, 2013 | 19.15 | 19.30 | 19.08 | 19.11 | 2,326,159 | +0.05(+0.26%) |
Sep 18, 2013 | 18.84 | 19.20 | 18.76 | 19.06 | 3,468,065 | +0.23(+1.21%) |
Sep 17, 2013 | 18.78 | 18.88 | 18.70 | 18.83 | 0 | -0.02(-0.08%) |
Sep 16, 2013 | 18.98 | 18.95 | 18.80 | 18.85 | 0 | +0.07(+0.40%) |
Sep 13, 2013 | 18.86 | 18.88 | 18.57 | 18.77 | 0 | -0.03(-0.14%) |
Sep 12, 2013 | 18.83 | 18.92 | 18.75 | 18.80 | 2,243,048 | -0.04(-0.20%) |
Sep 11, 2013 | 18.84 | 19.03 | 18.81 | 18.83 | 4,278,097 | -0.00(-0.02%) |
Sep 10, 2013 | 18.43 | 18.85 | 18.41 | 18.84 | 5,303,223 | +0.45(+2.42%) |
Sep 09, 2013 | 17.93 | 18.43 | 17.93 | 18.39 | 4,583,303 | +0.44(+2.46%) |
Sep 06, 2013 | 18.26 | 18.34 | 17.89 | 17.95 | 0 | -0.27(-1.46%) |
Sep 05, 2013 | 17.59 | 18.36 | 17.59 | 18.22 | 11,848,205 | +1.03(+6.02%) |
Sep 04, 2013 | 16.92 | 17.22 | 16.84 | 17.18 | 5,716,585 | +0.31(+1.87%) |
Sep 03, 2013 | 16.72 | 17.04 | 16.63 | 16.87 | 4,867,679 | +0.38(+2.30%) |
Aug 30, 2013 | 16.75 | 16.77 | 16.45 | 16.49 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 16.48 | 16.82 | 16.43 | 16.66 | 2,103,123 | +0.16(+0.95%) |
Aug 28, 2013 | 16.57 | 16.66 | 16.43 | 16.51 | 2,359,790 | +0.01(+0.05%) |
Aug 27, 2013 | 16.62 | 16.69 | 16.40 | 16.50 | 4,365,584 | -0.33(-1.94%) |
Aug 26, 2013 | 16.87 | 16.93 | 16.77 | 16.83 | 3,527,137 | -0.10(-0.62%) |
Aug 23, 2013 | 16.94 | 16.97 | 16.72 | 16.93 | 0 | -0.03(-0.16%) |
Aug 22, 2013 | 16.74 | 17.05 | 16.72 | 16.96 | 2,625,749 | +0.24(+1.44%) |
Aug 21, 2013 | 16.73 | 16.86 | 16.66 | 16.72 | 4,726,770 | -0.08(-0.49%) |
Aug 20, 2013 | 16.59 | 16.87 | 16.48 | 16.80 | 6,346,390 | +0.24(+1.45%) |
Aug 19, 2013 | 16.71 | 16.79 | 16.55 | 16.56 | 3,307,722 | -0.23(-1.38%) |
Aug 16, 2013 | 16.92 | 17.02 | 16.62 | 16.79 | 0 | -0.15(-0.88%) |
Aug 15, 2013 | 17.26 | 17.31 | 16.89 | 16.94 | 3,480,538 | -0.46(-2.65%) |
Aug 14, 2013 | 17.63 | 17.66 | 17.39 | 17.40 | 2,578,978 | -0.19(-1.07%) |
Aug 13, 2013 | 17.63 | 17.76 | 17.36 | 17.59 | 3,567,147 | +0.06(+0.32%) |
Aug 12, 2013 | 17.71 | 17.82 | 17.50 | 17.53 | 3,222,905 | -0.28(-1.58%) |
Aug 09, 2013 | 17.83 | 17.93 | 17.71 | 17.81 | 2,660,612 | +0.00(+0.02%) |
Aug 08, 2013 | 18.01 | 18.06 | 17.78 | 17.81 | 3,382,864 | -0.09(-0.48%) |
Aug 07, 2013 | 18.31 | 18.36 | 17.87 | 17.90 | 3,543,788 | -0.48(-2.61%) |
Aug 06, 2013 | 18.38 | 18.45 | 18.23 | 18.38 | 3,208,418 | -0.09(-0.51%) |
Aug 05, 2013 | 18.30 | 18.60 | 18.13 | 18.47 | 5,841,264 | -0.36(-1.91%) |
Aug 02, 2013 | 18.74 | 18.84 | 18.54 | 18.83 | 4,263,751 | +0.04(+0.24%) |
Aug 01, 2013 | 18.53 | 18.80 | 18.36 | 18.79 | 6,005,049 | +0.41(+2.22%) |
Jul 31, 2013 | 18.13 | 18.49 | 18.13 | 18.38 | 0 | +0.26(+1.43%) |
Jul 30, 2013 | 17.68 | 18.23 | 17.61 | 18.12 | 0 | +0.48(+2.70%) |
Jul 29, 2013 | 17.41 | 17.78 | 17.41 | 17.64 | 0 | +0.15(+0.84%) |
Jul 26, 2013 | 17.28 | 17.50 | 17.23 | 17.49 | 0 | +0.16(+0.92%) |
Jul 25, 2013 | 16.98 | 17.34 | 16.97 | 17.33 | 0 | +0.30(+1.76%) |
Jul 24, 2013 | 17.51 | 17.51 | 16.93 | 17.04 | 0 | -0.35(-2.03%) |
Jul 23, 2013 | 17.59 | 17.59 | 17.32 | 17.39 | 0 | -0.10(-0.55%) |
Jul 22, 2013 | 17.49 | 17.53 | 17.40 | 17.48 | 0 | +0.03(+0.19%) |
Jul 19, 2013 | 17.64 | 17.64 | 17.36 | 17.45 | 0 | -0.14(-0.78%) |
Jul 18, 2013 | 17.54 | 17.74 | 17.48 | 17.59 | 0 | +0.09(+0.51%) |
Jul 17, 2013 | 17.57 | 17.63 | 17.41 | 17.50 | 2,460,527 | -0.05(-0.30%) |
Jul 16, 2013 | 17.51 | 17.59 | 17.37 | 17.55 | 0 | +0.04(+0.21%) |
Jul 15, 2013 | 17.53 | 17.61 | 17.41 | 17.51 | 0 | -0.06(-0.32%) |
Jul 12, 2013 | 17.35 | 17.59 | 17.20 | 17.57 | 0 | +0.21(+1.22%) |
Jul 11, 2013 | 17.20 | 17.43 | 16.95 | 17.36 | 0 | +0.29(+1.73%) |
Jul 10, 2013 | 17.40 | 17.46 | 16.74 | 17.06 | 0 | -0.50(-2.82%) |
Jul 09, 2013 | 17.35 | 17.69 | 17.19 | 17.56 | 0 | +0.42(+2.46%) |
Jul 08, 2013 | 17.19 | 17.30 | 17.07 | 17.14 | 0 | +0.06(+0.35%) |
Jul 05, 2013 | 17.10 | 17.17 | 16.84 | 17.08 | 0 | +0.19(+1.15%) |
Jul 03, 2013 | 16.97 | 17.07 | 16.82 | 16.88 | 0 | -0.20(-1.16%) |
Jul 02, 2013 | 17.16 | 17.30 | 17.00 | 17.08 | 0 | -0.01(-0.04%) |
Jul 01, 2013 | 17.15 | 17.38 | 17.04 | 17.09 | 0 | +0.02(+0.11%) |
Jun 28, 2013 | 17.33 | 17.42 | 16.98 | 17.07 | 8,528,923 | -0.41(-2.37%) |
Jun 27, 2013 | 17.33 | 17.52 | 17.17 | 17.48 | 0 | +0.30(+1.74%) |
Jun 26, 2013 | 17.15 | 17.31 | 17.00 | 17.19 | 0 | +0.23(+1.34%) |
Jun 25, 2013 | 17.05 | 17.10 | 16.88 | 16.96 | 0 | +0.12(+0.69%) |
Jun 24, 2013 | 16.74 | 17.04 | 16.55 | 16.84 | 0 | +0.04(+0.24%) |
Jun 21, 2013 | 16.79 | 16.93 | 16.68 | 16.80 | 7,770,265 | +0.04(+0.27%) |
Jun 20, 2013 | 17.06 | 17.17 | 16.70 | 16.76 | 0 | -0.51(-2.96%) |
Jun 19, 2013 | 17.48 | 17.69 | 17.27 | 17.27 | 0 | -0.22(-1.24%) |
Jun 18, 2013 | 17.62 | 17.67 | 17.43 | 17.48 | 6,799,239 | -0.11(-0.64%) |
Jun 17, 2013 | 17.86 | 18.00 | 17.53 | 17.60 | 0 | -0.18(-1.03%) |
Jun 14, 2013 | 18.06 | 18.23 | 17.75 | 17.78 | 0 | -0.32(-1.79%) |
Jun 13, 2013 | 17.81 | 18.16 | 17.75 | 18.10 | 2,269,430 | +0.32(+1.78%) |
Jun 12, 2013 | 18.21 | 18.24 | 17.78 | 17.79 | 2,955,881 | -0.29(-1.59%) |
Jun 11, 2013 | 17.83 | 18.21 | 17.79 | 18.07 | 0 | -0.01(-0.08%) |
Jun 10, 2013 | 18.03 | 18.23 | 17.87 | 18.09 | 0 | +0.04(+0.23%) |
Jun 07, 2013 | 17.97 | 18.15 | 17.89 | 18.05 | 0 | +0.29(+1.64%) |
Jun 06, 2013 | 17.78 | 18.00 | 17.54 | 17.76 | 0 | -0.03(-0.15%) |
Jun 05, 2013 | 18.76 | 18.79 | 17.75 | 17.78 | 0 | -1.20(-6.32%) |
Jun 04, 2013 | 19.35 | 19.42 | 18.87 | 18.98 | 0 | -0.40(-2.04%) |
Jun 03, 2013 | 19.56 | 19.56 | 19.05 | 19.38 | 4,538,081 | -0.07(-0.38%) |
May 31, 2013 | 19.20 | 19.80 | 19.17 | 19.45 | 5,020,907 | +0.18(+0.93%) |
May 30, 2013 | 19.43 | 19.46 | 19.25 | 19.27 | 0 | -0.08(-0.40%) |
May 29, 2013 | 19.33 | 19.43 | 19.09 | 19.35 | 2,425,211 | -0.07(-0.36%) |
May 28, 2013 | 19.57 | 19.59 | 19.26 | 19.42 | 3,451,559 | +0.07(+0.37%) |
May 24, 2013 | 19.06 | 19.44 | 18.90 | 19.35 | 0 | +0.01(+0.08%) |
May 23, 2013 | 19.01 | 19.51 | 18.85 | 19.34 | 5,306,961 | +0.29(+1.51%) |
May 22, 2013 | 19.20 | 19.49 | 18.93 | 19.05 | 0 | -0.24(-1.24%) |
May 21, 2013 | 18.97 | 19.34 | 18.92 | 19.29 | 0 | +0.35(+1.85%) |
May 20, 2013 | 19.05 | 19.07 | 18.87 | 18.94 | 0 | -0.12(-0.61%) |
May 17, 2013 | 19.02 | 19.14 | 18.87 | 19.05 | 0 | +0.10(+0.51%) |
May 16, 2013 | 19.27 | 19.36 | 18.90 | 18.96 | 3,459,917 | -0.43(-2.21%) |
May 15, 2013 | 19.26 | 19.42 | 19.21 | 19.39 | 0 | +0.40(+2.08%) |
May 13, 2013 | 18.85 | 19.26 | 18.85 | 18.99 | 0 | +0.06(+0.32%) |
May 10, 2013 | 18.22 | 18.99 | 18.16 | 18.93 | 0 | +0.77(+4.23%) |
May 09, 2013 | 17.97 | 18.27 | 17.95 | 18.16 | 0 | +0.10(+0.58%) |
May 08, 2013 | 18.08 | 18.20 | 17.91 | 18.06 | 0 | -0.07(-0.41%) |
May 07, 2013 | 17.93 | 18.26 | 17.91 | 18.13 | 0 | +0.29(+1.63%) |
May 06, 2013 | 17.88 | 17.97 | 17.80 | 17.84 | 0 | +0.00(+0.00%) |
May 03, 2013 | 18.08 | 17.96 | 17.82 | 17.84 | 0 | -0.03(-0.19%) |
May 02, 2013 | 17.88 | 17.98 | 17.79 | 17.88 | 0 | +0.01(+0.08%) |
May 01, 2013 | 18.24 | 18.33 | 17.79 | 17.86 | 0 | -0.43(-2.32%) |
Apr 30, 2013 | 18.50 | 18.64 | 18.05 | 18.29 | 0 | -0.25(-1.35%) |
Apr 29, 2013 | 18.36 | 18.64 | 18.23 | 18.54 | 3,022,778 | +0.17(+0.91%) |
Apr 26, 2013 | 18.36 | 18.47 | 18.32 | 18.37 | 3,244,258 | +0.05(+0.26%) |
Apr 25, 2013 | 18.42 | 18.52 | 18.28 | 18.32 | 3,753,052 | -0.06(-0.30%) |
Apr 24, 2013 | 18.35 | 18.54 | 18.25 | 18.38 | 0 | +0.13(+0.69%) |
Apr 23, 2013 | 18.10 | 18.29 | 17.99 | 18.25 | 3,063,300 | +0.20(+1.11%) |
Apr 22, 2013 | 17.93 | 18.10 | 17.71 | 18.05 | 2,721,701 | +0.17(+0.98%) |
Apr 19, 2013 | 17.47 | 17.99 | 17.46 | 17.87 | 4,487,620 | +0.33(+1.86%) |
Apr 18, 2013 | 17.78 | 17.92 | 17.48 | 17.55 | 5,538,224 | -0.25(-1.38%) |
Apr 17, 2013 | 18.20 | 18.20 | 17.70 | 17.79 | 5,138,192 | -0.49(-2.70%) |
Apr 16, 2013 | 18.02 | 18.38 | 18.01 | 18.29 | 6,022,147 | +0.44(+2.46%) |
Apr 15, 2013 | 18.32 | 18.34 | 17.80 | 17.85 | 5,738,377 | -0.53(-2.87%) |
Apr 12, 2013 | 18.16 | 18.42 | 17.90 | 18.38 | 8,370,446 | +0.26(+1.41%) |
Apr 11, 2013 | 18.28 | 18.49 | 18.11 | 18.12 | 6,502,785 | -0.12(-0.65%) |
Apr 10, 2013 | 18.16 | 18.68 | 17.86 | 18.24 | 13,174,360 | -0.65(-3.46%) |
Apr 09, 2013 | 18.61 | 18.96 | 18.48 | 18.89 | 5,394,543 | +0.22(+1.17%) |
Apr 08, 2013 | 18.34 | 18.67 | 18.24 | 18.67 | 3,907,391 | +0.41(+2.24%) |
Apr 05, 2013 | 18.04 | 18.29 | 17.95 | 18.26 | 2,448,781 | -0.06(-0.32%) |
Apr 04, 2013 | 18.08 | 18.35 | 17.99 | 18.32 | 2,496,973 | +0.31(+1.71%) |
Apr 03, 2013 | 18.46 | 18.51 | 17.99 | 18.02 | 4,645,459 | -0.46(-2.49%) |
Apr 02, 2013 | 18.55 | 18.62 | 18.40 | 18.48 | 2,688,276 | -0.01(-0.04%) |