Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.55 | 19.85 | 19.42 | 19.49 | 17,809,424 | -0.06(-0.33%) |
Apr 29, 2014 | 19.66 | 19.76 | 19.48 | 19.56 | 7,520,236 | -0.11(-0.54%) |
Apr 28, 2014 | 19.62 | 19.80 | 19.55 | 19.66 | 8,722,347 | +0.05(+0.24%) |
Apr 25, 2014 | 19.55 | 19.70 | 19.52 | 19.62 | 7,541,407 | +0.09(+0.48%) |
Apr 24, 2014 | 19.47 | 19.63 | 19.37 | 19.52 | 7,564,986 | +0.16(+0.85%) |
Apr 23, 2014 | 19.30 | 19.62 | 19.26 | 19.36 | 15,342,330 | +0.10(+0.52%) |
Apr 22, 2014 | 19.24 | 19.30 | 19.16 | 19.26 | 9,593,901 | +0.00(+0.00%) |
Apr 21, 2014 | 19.44 | 19.49 | 19.17 | 19.26 | 10,795,299 | -0.12(-0.60%) |
Apr 17, 2014 | 19.49 | 19.38 | 19.38 | 19.38 | 6,896,385 | -0.16(-0.84%) |
Apr 16, 2014 | 19.49 | 19.54 | 19.37 | 19.54 | 5,390,937 | +0.12(+0.63%) |
Apr 15, 2014 | 19.20 | 19.49 | 19.18 | 19.42 | 10,463,598 | +0.27(+1.40%) |
Apr 14, 2014 | 19.13 | 19.23 | 19.04 | 19.15 | 9,842,311 | +0.09(+0.46%) |
Apr 11, 2014 | 19.30 | 19.42 | 19.05 | 19.06 | 12,330,393 | -0.25(-1.27%) |
Apr 10, 2014 | 19.35 | 19.58 | 19.25 | 19.31 | 7,859,901 | -0.01(-0.03%) |
Apr 09, 2014 | 19.48 | 19.50 | 19.15 | 19.31 | 9,251,844 | -0.15(-0.78%) |
Apr 08, 2014 | 19.13 | 19.47 | 19.02 | 19.47 | 9,113,473 | +0.29(+1.49%) |
Apr 07, 2014 | 19.15 | 19.47 | 19.10 | 19.18 | 7,386,117 | +0.05(+0.28%) |
Apr 04, 2014 | 18.92 | 19.31 | 18.90 | 19.13 | 7,566,040 | +0.14(+0.74%) |
Apr 03, 2014 | 19.00 | 19.07 | 18.90 | 18.99 | 5,846,022 | +0.03(+0.15%) |
Apr 02, 2014 | 19.17 | 19.17 | 18.95 | 18.96 | 8,918,860 | -0.20(-1.07%) |
Apr 01, 2014 | 19.44 | 19.44 | 19.13 | 19.16 | 10,174,431 | -0.22(-1.12%) |
Mar 31, 2014 | 19.30 | 19.44 | 19.13 | 19.38 | 10,023,451 | +0.09(+0.49%) |
Mar 28, 2014 | 19.15 | 19.30 | 19.09 | 19.28 | 5,117,440 | +0.10(+0.52%) |
Mar 27, 2014 | 18.92 | 19.22 | 18.86 | 19.18 | 12,535,489 | +0.23(+1.23%) |
Mar 26, 2014 | 18.96 | 19.11 | 18.89 | 18.95 | 7,878,742 | +0.02(+0.12%) |
Mar 25, 2014 | 18.94 | 19.02 | 18.77 | 18.93 | 7,771,218 | +0.00(+0.00%) |
Mar 24, 2014 | 19.00 | 19.12 | 18.91 | 18.93 | 7,247,529 | -0.04(-0.22%) |
Mar 21, 2014 | 18.94 | 19.19 | 18.87 | 18.97 | 12,670,610 | +0.13(+0.71%) |
Mar 20, 2014 | 18.82 | 18.84 | 18.59 | 18.83 | 8,244,341 | +0.00(+0.00%) |
Mar 19, 2014 | 19.18 | 19.21 | 18.74 | 18.83 | 6,328,157 | -0.34(-1.80%) |
Mar 18, 2014 | 19.14 | 19.23 | 19.08 | 19.18 | 5,280,688 | +0.02(+0.12%) |
Mar 17, 2014 | 19.18 | 19.20 | 19.04 | 19.16 | 5,688,700 | -0.01(-0.03%) |
Mar 14, 2014 | 18.88 | 19.24 | 18.85 | 19.16 | 9,428,249 | +0.23(+1.24%) |
Mar 13, 2014 | 18.82 | 19.00 | 18.75 | 18.93 | 11,073,051 | +0.11(+0.56%) |
Mar 12, 2014 | 18.49 | 18.82 | 18.49 | 18.82 | 7,825,576 | +0.31(+1.67%) |
Mar 11, 2014 | 18.57 | 18.62 | 18.39 | 18.51 | 5,602,401 | -0.04(-0.22%) |
Mar 10, 2014 | 18.59 | 18.65 | 18.49 | 18.55 | 7,773,232 | -0.06(-0.35%) |
Mar 07, 2014 | 18.31 | 18.62 | 18.24 | 18.62 | 9,054,229 | +0.27(+1.50%) |
Mar 06, 2014 | 18.50 | 18.53 | 18.26 | 18.34 | 7,024,753 | -0.15(-0.81%) |
Mar 05, 2014 | 18.67 | 18.69 | 18.45 | 18.49 | 8,696,348 | -0.18(-0.96%) |
Mar 04, 2014 | 18.61 | 18.72 | 18.56 | 18.67 | 8,467,235 | +0.17(+0.94%) |
Mar 03, 2014 | 18.60 | 18.66 | 18.39 | 18.50 | 7,700,572 | -0.16(-0.87%) |
Feb 28, 2014 | 18.55 | 18.68 | 18.50 | 18.66 | 6,427,843 | +0.19(+1.03%) |
Feb 27, 2014 | 18.58 | 18.61 | 18.42 | 18.47 | 6,698,817 | -0.10(-0.56%) |
Feb 26, 2014 | 18.48 | 18.60 | 18.45 | 18.57 | 7,181,167 | +0.13(+0.72%) |
Feb 25, 2014 | 18.40 | 18.59 | 18.36 | 18.44 | 6,375,299 | +0.06(+0.31%) |
Feb 24, 2014 | 18.46 | 18.57 | 18.38 | 18.38 | 6,522,644 | +0.01(+0.03%) |
Feb 21, 2014 | 18.42 | 18.52 | 18.36 | 18.38 | 5,357,401 | +0.01(+0.03%) |
Feb 20, 2014 | 18.28 | 18.45 | 18.27 | 18.37 | 6,227,280 | +0.10(+0.57%) |
Feb 19, 2014 | 18.33 | 18.43 | 18.22 | 18.27 | 4,817,045 | -0.10(-0.53%) |
Feb 18, 2014 | 18.30 | 18.43 | 18.26 | 18.37 | 5,287,659 | +0.15(+0.82%) |
Feb 14, 2014 | 18.08 | 18.22 | 18.22 | 18.22 | 4,770,155 | +0.09(+0.48%) |
Feb 13, 2014 | 17.90 | 18.16 | 17.90 | 18.13 | 5,248,207 | +0.16(+0.90%) |
Feb 12, 2014 | 17.90 | 18.00 | 17.83 | 17.97 | 4,440,016 | +0.01(+0.03%) |
Feb 11, 2014 | 17.74 | 18.01 | 17.74 | 17.96 | 7,114,185 | +0.20(+1.11%) |
Feb 10, 2014 | 17.52 | 17.77 | 17.43 | 17.76 | 6,955,206 | +0.23(+1.32%) |
Feb 07, 2014 | 17.53 | 17.58 | 17.43 | 17.53 | 8,819,100 | +0.03(+0.17%) |
Feb 06, 2014 | 17.51 | 17.63 | 17.42 | 17.50 | 10,624,215 | +0.10(+0.60%) |
Feb 05, 2014 | 17.47 | 17.50 | 17.36 | 17.40 | 5,548,394 | -0.11(-0.63%) |
Feb 04, 2014 | 17.67 | 17.68 | 17.39 | 17.51 | 8,158,532 | -0.11(-0.62%) |
Feb 03, 2014 | 17.86 | 17.87 | 17.57 | 17.62 | 10,004,224 | -0.05(-0.26%) |
Jan 31, 2014 | 17.42 | 17.70 | 17.38 | 17.67 | 10,041,341 | +0.10(+0.59%) |
Jan 30, 2014 | 17.41 | 17.60 | 17.34 | 17.56 | 6,501,421 | +0.18(+1.06%) |
Jan 29, 2014 | 17.37 | 17.49 | 17.26 | 17.38 | 8,821,850 | +0.01(+0.03%) |
Jan 28, 2014 | 17.22 | 17.39 | 17.18 | 17.37 | 7,663,657 | +0.18(+1.04%) |
Jan 27, 2014 | 17.27 | 17.30 | 17.17 | 17.19 | 5,634,621 | -0.07(-0.40%) |
Jan 24, 2014 | 17.37 | 17.55 | 17.25 | 17.26 | 6,229,664 | -0.17(-0.96%) |
Jan 23, 2014 | 17.41 | 17.46 | 17.27 | 17.43 | 5,909,562 | +0.01(+0.03%) |
Jan 22, 2014 | 17.29 | 17.45 | 17.24 | 17.42 | 7,423,149 | +0.16(+0.94%) |
Jan 21, 2014 | 17.27 | 17.28 | 17.07 | 17.26 | 6,489,305 | +0.16(+0.95%) |
Jan 17, 2014 | 17.30 | 17.10 | 17.10 | 17.10 | 7,998,882 | -0.16(-0.90%) |
Jan 16, 2014 | 17.19 | 17.29 | 17.15 | 17.26 | 6,719,287 | +0.10(+0.57%) |
Jan 15, 2014 | 17.36 | 17.38 | 17.15 | 17.16 | 10,829,675 | -0.20(-1.17%) |
Jan 14, 2014 | 17.42 | 17.48 | 17.34 | 17.36 | 5,851,215 | -0.06(-0.33%) |
Jan 13, 2014 | 17.42 | 17.52 | 17.33 | 17.42 | 6,910,007 | -0.09(-0.50%) |
Jan 10, 2014 | 17.28 | 17.53 | 17.27 | 17.50 | 8,615,098 | +0.34(+1.99%) |
Jan 09, 2014 | 17.16 | 17.20 | 17.09 | 17.16 | 9,026,785 | +0.03(+0.17%) |
Jan 08, 2014 | 17.23 | 17.25 | 17.06 | 17.13 | 7,729,225 | -0.16(-0.90%) |
Jan 07, 2014 | 17.21 | 17.30 | 17.13 | 17.29 | 7,335,137 | +0.10(+0.57%) |
Jan 06, 2014 | 17.22 | 17.26 | 17.13 | 17.19 | 7,616,589 | +0.08(+0.44%) |
Jan 03, 2014 | 17.35 | 17.37 | 16.99 | 17.12 | 7,284,019 | -0.02(-0.10%) |
Jan 02, 2014 | 17.41 | 17.41 | 17.13 | 17.13 | 8,062,951 | -0.25(-1.46%) |
Dec 31, 2013 | 17.31 | 17.39 | 17.39 | 17.39 | 4,254,673 | +0.08(+0.47%) |
Dec 30, 2013 | 17.21 | 17.32 | 17.21 | 17.31 | 3,729,864 | +0.06(+0.34%) |
Dec 27, 2013 | 17.24 | 17.28 | 17.15 | 17.25 | 2,852,478 | +0.06(+0.34%) |
Dec 26, 2013 | 17.24 | 17.26 | 17.14 | 17.19 | 3,042,591 | -0.06(-0.37%) |
Dec 24, 2013 | 17.21 | 17.30 | 17.12 | 17.26 | 2,084,196 | +0.06(+0.34%) |
Dec 23, 2013 | 17.22 | 17.31 | 17.15 | 17.20 | 5,724,507 | +0.05(+0.27%) |
Dec 20, 2013 | 17.00 | 17.19 | 17.00 | 17.15 | 10,070,145 | +0.20(+1.19%) |
Dec 19, 2013 | 17.09 | 17.12 | 16.83 | 16.95 | 5,120,727 | -0.20(-1.18%) |
Dec 18, 2013 | 16.96 | 17.16 | 16.73 | 17.15 | 7,603,168 | +0.23(+1.33%) |
Dec 17, 2013 | 16.93 | 16.97 | 16.83 | 16.93 | 6,368,346 | -0.07(-0.41%) |
Dec 16, 2013 | 16.98 | 17.11 | 16.94 | 17.00 | 4,731,728 | +0.09(+0.55%) |
Dec 13, 2013 | 16.96 | 16.98 | 16.79 | 16.90 | 6,716,108 | -0.01(-0.07%) |
Dec 12, 2013 | 16.96 | 17.07 | 16.90 | 16.92 | 6,791,647 | -0.02(-0.14%) |
Dec 11, 2013 | 17.11 | 17.13 | 16.90 | 16.94 | 7,610,711 | -0.19(-1.11%) |
Dec 10, 2013 | 17.39 | 17.42 | 17.11 | 17.13 | 6,979,539 | -0.24(-1.40%) |
Dec 09, 2013 | 17.29 | 17.40 | 17.20 | 17.37 | 7,217,240 | +0.05(+0.27%) |
Dec 06, 2013 | 17.37 | 17.48 | 17.19 | 17.33 | 12,129,926 | +0.03(+0.19%) |
Dec 05, 2013 | 17.59 | 17.61 | 17.25 | 17.29 | 9,266,435 | -0.32(-1.82%) |
Dec 04, 2013 | 17.50 | 17.62 | 17.42 | 17.61 | 5,338,989 | +0.06(+0.36%) |
Dec 03, 2013 | 17.34 | 17.56 | 17.33 | 17.55 | 8,033,446 | +0.18(+1.05%) |
Dec 02, 2013 | 17.53 | 17.55 | 17.31 | 17.37 | 7,095,546 | -0.17(-0.94%) |
Nov 29, 2013 | 17.45 | 17.65 | 17.39 | 17.53 | 4,680,331 | +0.12(+0.69%) |
Nov 27, 2013 | 17.32 | 17.43 | 17.24 | 17.41 | 6,489,307 | +0.07(+0.39%) |
Nov 26, 2013 | 17.58 | 17.59 | 17.34 | 17.34 | 8,306,693 | -0.19(-1.11%) |
Nov 25, 2013 | 17.53 | 17.62 | 17.48 | 17.54 | 6,635,702 | +0.01(+0.07%) |
Nov 22, 2013 | 17.52 | 17.73 | 17.49 | 17.53 | 9,059,050 | +0.07(+0.43%) |
Nov 21, 2013 | 17.36 | 17.50 | 17.28 | 17.45 | 7,115,684 | +0.10(+0.59%) |
Nov 20, 2013 | 17.48 | 17.62 | 17.35 | 17.35 | 7,569,657 | -0.17(-0.94%) |
Nov 19, 2013 | 17.63 | 17.65 | 17.43 | 17.52 | 5,873,680 | -0.13(-0.71%) |
Nov 18, 2013 | 17.75 | 17.78 | 17.57 | 17.64 | 6,122,292 | -0.10(-0.58%) |
Nov 15, 2013 | 17.61 | 17.74 | 17.55 | 17.74 | 7,501,266 | +0.14(+0.78%) |
Nov 14, 2013 | 17.41 | 17.63 | 17.38 | 17.61 | 7,827,734 | +0.29(+1.68%) |
Nov 13, 2013 | 17.14 | 17.32 | 17.08 | 17.32 | 6,122,027 | +0.07(+0.43%) |
Nov 12, 2013 | 17.33 | 17.38 | 17.16 | 17.24 | 4,977,110 | -0.16(-0.92%) |
Nov 11, 2013 | 17.45 | 17.48 | 17.30 | 17.40 | 5,091,901 | -0.02(-0.10%) |
Nov 08, 2013 | 17.41 | 17.48 | 17.18 | 17.42 | 7,971,622 | -0.09(-0.49%) |
Nov 07, 2013 | 17.59 | 17.81 | 17.45 | 17.50 | 10,522,821 | -0.01(-0.07%) |
Nov 06, 2013 | 17.40 | 17.55 | 17.37 | 17.52 | 8,664,616 | +0.16(+0.92%) |
Nov 05, 2013 | 17.57 | 17.59 | 17.36 | 17.36 | 9,446,018 | -0.25(-1.39%) |
Nov 04, 2013 | 17.63 | 17.67 | 17.46 | 17.60 | 5,449,094 | +0.06(+0.33%) |
Nov 01, 2013 | 17.52 | 17.63 | 17.42 | 17.54 | 6,098,072 | +0.06(+0.33%) |
Oct 31, 2013 | 17.55 | 17.61 | 17.24 | 17.49 | 9,726,951 | -0.08(-0.45%) |
Oct 30, 2013 | 17.67 | 17.73 | 17.53 | 17.57 | 6,478,796 | -0.08(-0.45%) |
Oct 29, 2013 | 17.62 | 17.69 | 17.55 | 17.65 | 5,951,546 | +0.07(+0.42%) |
Oct 28, 2013 | 17.58 | 17.66 | 17.50 | 17.57 | 6,604,584 | -0.01(-0.03%) |
Oct 25, 2013 | 17.44 | 17.59 | 17.38 | 17.58 | 5,727,573 | +0.11(+0.62%) |
Oct 24, 2013 | 17.47 | 17.55 | 17.44 | 17.47 | 6,845,759 | -0.03(-0.16%) |
Oct 23, 2013 | 17.45 | 17.66 | 17.43 | 17.50 | 8,217,493 | +0.05(+0.26%) |
Oct 22, 2013 | 17.36 | 17.56 | 17.29 | 17.45 | 7,251,401 | +0.16(+0.92%) |
Oct 21, 2013 | 17.30 | 17.36 | 17.19 | 17.29 | 6,765,865 | -0.01(-0.03%) |
Oct 18, 2013 | 17.37 | 17.43 | 17.29 | 17.30 | 10,149,573 | -0.10(-0.56%) |
Oct 17, 2013 | 16.94 | 17.44 | 16.89 | 17.40 | 9,656,241 | +0.39(+2.28%) |
Oct 16, 2013 | 16.98 | 17.03 | 16.87 | 17.01 | 9,070,133 | +0.13(+0.74%) |
Oct 15, 2013 | 17.16 | 18.15 | 16.88 | 16.88 | 12,528,874 | -0.34(-1.96%) |
Oct 14, 2013 | 17.33 | 17.36 | 17.05 | 17.22 | 10,602,665 | -0.19(-1.11%) |
Oct 11, 2013 | 17.45 | 17.52 | 17.37 | 17.41 | 6,332,143 | -0.02(-0.10%) |
Oct 10, 2013 | 17.20 | 17.45 | 17.08 | 17.43 | 9,745,810 | +0.30(+1.77%) |
Oct 09, 2013 | 17.21 | 17.41 | 17.11 | 17.13 | 9,826,110 | -0.02(-0.10%) |
Oct 08, 2013 | 17.12 | 17.31 | 17.09 | 17.14 | 11,658,194 | +0.03(+0.17%) |
Oct 07, 2013 | 17.14 | 17.24 | 17.11 | 17.12 | 6,950,198 | -0.09(-0.50%) |
Oct 04, 2013 | 17.25 | 17.30 | 17.16 | 17.20 | 5,434,578 | -0.06(-0.36%) |
Oct 03, 2013 | 17.45 | 17.46 | 17.22 | 17.26 | 6,384,442 | -0.26(-1.47%) |
Oct 02, 2013 | 17.48 | 17.56 | 17.40 | 17.52 | 11,688,571 | +0.02(+0.13%) |
Oct 01, 2013 | 17.41 | 17.50 | 17.32 | 17.50 | 11,284,189 | +0.15(+0.89%) |
Sep 30, 2013 | 17.24 | 17.42 | 17.23 | 17.34 | 9,199,053 | +0.02(+0.13%) |
Sep 27, 2013 | 17.51 | 17.59 | 17.24 | 17.32 | 12,355,253 | -0.07(-0.43%) |
Sep 26, 2013 | 17.41 | 17.55 | 17.33 | 17.40 | 5,486,552 | -0.01(-0.07%) |
Sep 25, 2013 | 17.58 | 17.56 | 17.30 | 17.41 | 10,271,741 | -0.15(-0.88%) |
Sep 24, 2013 | 17.51 | 17.64 | 17.49 | 17.56 | 8,483,357 | +0.07(+0.42%) |
Sep 23, 2013 | 17.20 | 17.52 | 17.14 | 17.49 | 9,272,354 | +0.30(+1.73%) |
Sep 20, 2013 | 17.48 | 17.53 | 17.19 | 17.19 | 17,168,062 | -0.33(-1.86%) |
Sep 19, 2013 | 17.71 | 17.77 | 17.46 | 17.52 | 10,378,025 | -0.15(-0.84%) |
Sep 18, 2013 | 17.26 | 17.77 | 17.16 | 17.66 | 9,785,355 | +0.42(+2.42%) |
Sep 17, 2013 | 17.05 | 17.30 | 17.02 | 17.25 | 5,503,433 | +0.17(+0.97%) |
Sep 16, 2013 | 17.31 | 17.37 | 17.05 | 17.08 | 7,613,052 | -0.05(-0.27%) |
Sep 13, 2013 | 17.16 | 17.24 | 17.08 | 17.13 | 4,529,515 | +0.03(+0.20%) |
Sep 12, 2013 | 17.25 | 17.33 | 17.08 | 17.09 | 4,393,383 | -0.13(-0.73%) |
Sep 11, 2013 | 17.37 | 17.37 | 17.05 | 17.22 | 8,692,651 | -0.10(-0.59%) |
Sep 10, 2013 | 17.32 | 17.36 | 17.19 | 17.32 | 5,522,866 | +0.04(+0.23%) |
Sep 09, 2013 | 17.18 | 17.30 | 17.14 | 17.28 | 8,062,028 | +0.11(+0.67%) |
Sep 06, 2013 | 17.18 | 17.36 | 17.15 | 17.17 | 7,872,373 | -0.02(-0.14%) |
Sep 05, 2013 | 17.32 | 17.34 | 17.15 | 17.19 | 5,869,458 | -0.14(-0.78%) |
Sep 04, 2013 | 17.22 | 17.39 | 17.15 | 17.33 | 5,537,515 | +0.06(+0.36%) |
Sep 03, 2013 | 17.47 | 17.50 | 17.19 | 17.26 | 7,742,565 | -0.05(-0.29%) |
Aug 30, 2013 | 17.40 | 17.50 | 17.25 | 17.32 | 9,407,884 | -0.06(-0.36%) |
Aug 29, 2013 | 17.46 | 17.50 | 17.31 | 17.38 | 5,346,551 | -0.13(-0.74%) |
Aug 28, 2013 | 17.38 | 17.56 | 17.30 | 17.51 | 7,264,282 | +0.16(+0.94%) |
Aug 27, 2013 | 17.19 | 17.50 | 17.17 | 17.34 | 8,624,057 | +0.07(+0.39%) |
Aug 26, 2013 | 17.44 | 17.48 | 17.25 | 17.28 | 5,352,835 | -0.14(-0.81%) |
Aug 23, 2013 | 17.26 | 17.45 | 17.17 | 17.42 | 17,030,688 | +0.18(+1.05%) |
Aug 22, 2013 | 17.14 | 17.34 | 17.08 | 17.24 | 28,143,022 | +0.10(+0.59%) |
Aug 21, 2013 | 17.30 | 17.34 | 17.08 | 17.13 | 6,237,899 | -0.21(-1.20%) |
Aug 20, 2013 | 17.19 | 17.44 | 17.19 | 17.34 | 5,810,666 | +0.11(+0.65%) |
Aug 19, 2013 | 17.21 | 17.37 | 17.16 | 17.23 | 5,131,420 | +0.00(+0.00%) |
Aug 16, 2013 | 17.39 | 17.47 | 17.20 | 17.23 | 7,158,738 | -0.19(-1.07%) |
Aug 15, 2013 | 17.52 | 17.61 | 17.42 | 17.42 | 7,516,532 | -0.23(-1.31%) |
Aug 14, 2013 | 17.73 | 17.73 | 17.55 | 17.65 | 6,409,623 | -0.10(-0.54%) |
Aug 13, 2013 | 17.92 | 17.95 | 17.73 | 17.74 | 4,109,527 | -0.15(-0.85%) |
Aug 12, 2013 | 17.94 | 17.96 | 17.81 | 17.90 | 3,876,624 | -0.10(-0.53%) |
Aug 09, 2013 | 17.98 | 18.08 | 17.95 | 17.99 | 5,062,289 | +0.03(+0.16%) |
Aug 08, 2013 | 18.06 | 18.10 | 17.88 | 17.96 | 5,973,117 | -0.01(-0.06%) |
Aug 07, 2013 | 17.83 | 17.98 | 17.74 | 17.98 | 5,334,620 | +0.12(+0.66%) |
Aug 06, 2013 | 18.03 | 18.03 | 17.81 | 17.86 | 5,932,194 | -0.20(-1.09%) |
Aug 05, 2013 | 17.98 | 18.08 | 17.88 | 18.05 | 6,283,083 | +0.05(+0.25%) |
Aug 02, 2013 | 18.05 | 18.07 | 17.92 | 18.01 | 3,625,073 | -0.03(-0.16%) |
Aug 01, 2013 | 17.99 | 18.08 | 17.80 | 18.04 | 7,790,137 | +0.12(+0.66%) |
Jul 31, 2013 | 17.87 | 17.92 | 17.65 | 17.92 | 9,143,549 | +0.02(+0.13%) |
Jul 30, 2013 | 17.94 | 18.03 | 17.82 | 17.90 | 7,272,161 | +0.02(+0.13%) |
Jul 29, 2013 | 17.63 | 17.89 | 17.62 | 17.87 | 6,466,170 | +0.20(+1.15%) |
Jul 26, 2013 | 17.60 | 17.72 | 17.53 | 17.67 | 5,836,146 | +0.04(+0.22%) |
Jul 25, 2013 | 17.48 | 17.65 | 17.47 | 17.63 | 5,464,632 | +0.06(+0.32%) |
Jul 24, 2013 | 17.83 | 17.85 | 17.50 | 17.57 | 4,457,494 | -0.25(-1.42%) |
Jul 23, 2013 | 17.79 | 17.86 | 17.69 | 17.83 | 3,781,182 | +0.04(+0.22%) |
Jul 22, 2013 | 17.82 | 17.86 | 17.76 | 17.79 | 4,374,479 | -0.01(-0.03%) |
Jul 19, 2013 | 17.82 | 17.87 | 17.70 | 17.79 | 5,783,782 | -0.01(-0.03%) |
Jul 18, 2013 | 17.57 | 17.80 | 17.57 | 17.80 | 6,819,985 | +0.28(+1.61%) |
Jul 17, 2013 | 17.48 | 17.59 | 17.44 | 17.52 | 5,251,789 | +0.11(+0.65%) |
Jul 16, 2013 | 17.39 | 17.46 | 17.30 | 17.41 | 6,151,950 | -0.02(-0.10%) |
Jul 15, 2013 | 17.13 | 17.47 | 17.10 | 17.42 | 6,243,053 | +0.25(+1.45%) |
Jul 12, 2013 | 17.15 | 17.19 | 17.00 | 17.17 | 6,015,100 | +0.02(+0.13%) |
Jul 11, 2013 | 17.06 | 17.15 | 16.98 | 17.15 | 6,452,870 | +0.23(+1.37%) |
Jul 10, 2013 | 16.85 | 16.98 | 16.76 | 16.92 | 6,934,859 | +0.06(+0.33%) |
Jul 09, 2013 | 16.89 | 16.97 | 16.81 | 16.86 | 8,326,691 | +0.03(+0.17%) |
Jul 08, 2013 | 16.61 | 16.84 | 16.57 | 16.84 | 9,615,884 | +0.28(+1.70%) |
Jul 05, 2013 | 16.67 | 16.70 | 16.37 | 16.55 | 23,571,484 | -0.14(-0.81%) |
Jul 03, 2013 | 16.69 | 16.75 | 16.66 | 16.69 | 7,811,459 | -0.09(-0.54%) |
Jul 02, 2013 | 16.85 | 17.04 | 16.74 | 16.78 | 17,479,180 | -0.08(-0.50%) |
Jul 01, 2013 | 17.30 | 17.31 | 16.79 | 16.86 | 17,613,222 | -0.20(-1.19%) |
Jun 28, 2013 | 17.09 | 17.16 | 16.78 | 17.07 | 19,399,388 | +0.32(+1.92%) |
Jun 27, 2013 | 16.82 | 17.02 | 16.70 | 16.75 | 8,044,685 | -0.01(-0.07%) |
Jun 26, 2013 | 16.77 | 16.86 | 16.67 | 16.76 | 8,527,673 | +0.12(+0.71%) |
Jun 25, 2013 | 16.46 | 16.66 | 16.38 | 16.64 | 8,855,269 | +0.24(+1.44%) |
Jun 24, 2013 | 16.22 | 16.51 | 16.07 | 16.40 | 8,697,182 | +0.06(+0.35%) |
Jun 21, 2013 | 16.17 | 16.38 | 16.06 | 16.34 | 13,463,650 | +0.26(+1.61%) |
Jun 20, 2013 | 16.29 | 16.32 | 16.04 | 16.09 | 11,526,890 | -0.30(-1.82%) |
Jun 19, 2013 | 16.60 | 16.79 | 16.38 | 16.38 | 12,340,676 | -0.23(-1.39%) |
Jun 18, 2013 | 16.46 | 16.70 | 16.41 | 16.62 | 14,944,287 | +0.19(+1.13%) |
Jun 17, 2013 | 16.47 | 16.62 | 16.38 | 16.43 | 9,375,022 | +0.00(+0.00%) |
Jun 14, 2013 | 16.28 | 16.50 | 16.28 | 16.43 | 10,159,764 | +0.08(+0.48%) |
Jun 13, 2013 | 16.05 | 16.36 | 16.05 | 16.35 | 11,421,539 | +0.30(+1.90%) |
Jun 12, 2013 | 16.42 | 16.42 | 16.05 | 16.05 | 12,347,207 | -0.30(-1.83%) |
Jun 11, 2013 | 16.36 | 16.56 | 16.27 | 16.34 | 13,913,218 | -0.08(-0.51%) |
Jun 10, 2013 | 16.57 | 16.62 | 16.42 | 16.43 | 10,843,942 | -0.09(-0.55%) |
Jun 07, 2013 | 16.63 | 16.77 | 16.50 | 16.52 | 10,057,797 | -0.06(-0.37%) |
Jun 06, 2013 | 16.42 | 16.59 | 16.37 | 16.58 | 9,203,825 | +0.18(+1.09%) |
Jun 05, 2013 | 16.49 | 16.53 | 16.39 | 16.40 | 8,011,028 | -0.14(-0.84%) |
Jun 04, 2013 | 16.52 | 16.59 | 16.43 | 16.54 | 10,053,613 | +0.02(+0.13%) |
Jun 03, 2013 | 16.54 | 16.73 | 16.39 | 16.52 | 11,691,275 | -0.02(-0.13%) |
May 31, 2013 | 16.61 | 16.83 | 16.54 | 16.54 | 11,393,733 | -0.11(-0.67%) |
May 30, 2013 | 16.80 | 16.98 | 16.64 | 16.65 | 9,407,409 | -0.08(-0.47%) |
May 29, 2013 | 16.65 | 16.80 | 16.44 | 16.73 | 14,821,707 | -0.01(-0.07%) |
May 28, 2013 | 17.08 | 17.09 | 16.60 | 16.74 | 32,355,210 | -0.30(-1.73%) |
May 24, 2013 | 17.20 | 17.25 | 17.00 | 17.04 | 22,239,582 | -0.23(-1.32%) |
May 23, 2013 | 17.36 | 17.40 | 16.96 | 17.27 | 25,536,130 | -0.15(-0.86%) |
May 22, 2013 | 17.70 | 17.81 | 17.36 | 17.42 | 9,051,219 | -0.31(-1.73%) |
May 21, 2013 | 17.73 | 17.80 | 17.63 | 17.72 | 6,997,619 | +0.01(+0.03%) |
May 20, 2013 | 17.91 | 17.95 | 17.70 | 17.72 | 8,006,920 | -0.19(-1.06%) |
May 17, 2013 | 17.83 | 17.92 | 17.78 | 17.91 | 10,189,308 | +0.12(+0.66%) |
May 16, 2013 | 17.78 | 17.87 | 17.73 | 17.79 | 6,067,222 | -0.04(-0.22%) |
May 15, 2013 | 17.76 | 17.92 | 17.69 | 17.83 | 6,187,156 | +0.16(+0.88%) |
May 13, 2013 | 17.69 | 17.72 | 17.48 | 17.67 | 8,639,955 | -0.06(-0.35%) |
May 10, 2013 | 17.71 | 17.76 | 17.46 | 17.73 | 9,464,263 | +0.02(+0.09%) |
May 09, 2013 | 17.81 | 17.87 | 17.68 | 17.72 | 10,959,503 | -0.10(-0.56%) |
May 08, 2013 | 18.01 | 18.10 | 17.75 | 17.82 | 8,549,066 | -0.23(-1.27%) |
May 07, 2013 | 17.85 | 18.05 | 17.83 | 18.05 | 9,005,939 | +0.23(+1.31%) |
May 06, 2013 | 18.19 | 18.24 | 17.80 | 17.81 | 8,950,229 | -0.42(-2.29%) |
May 03, 2013 | 18.39 | 18.36 | 18.22 | 18.23 | 10,407,128 | -0.12(-0.64%) |
May 02, 2013 | 18.54 | 18.60 | 18.12 | 18.35 | 11,987,590 | -0.18(-0.96%) |