Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.59 | 19.78 | 19.51 | 19.58 | 1,444,168 | +0.06(+0.28%) |
Mar 28, 2014 | 19.35 | 19.62 | 19.26 | 19.53 | 1,033,250 | +0.27(+1.39%) |
Mar 27, 2014 | 19.03 | 19.36 | 18.96 | 19.26 | 1,261,576 | +0.17(+0.89%) |
Mar 26, 2014 | 19.83 | 19.93 | 19.08 | 19.09 | 1,780,819 | -0.70(-3.55%) |
Mar 25, 2014 | 19.46 | 19.85 | 19.36 | 19.79 | 2,361,726 | +0.40(+2.08%) |
Mar 24, 2014 | 19.35 | 19.62 | 19.34 | 19.39 | 1,979,979 | +0.04(+0.22%) |
Mar 21, 2014 | 19.43 | 19.49 | 19.20 | 19.34 | 3,120,988 | -0.09(-0.44%) |
Mar 20, 2014 | 19.71 | 19.82 | 19.40 | 19.43 | 1,305,177 | -0.31(-1.55%) |
Mar 19, 2014 | 19.94 | 20.07 | 19.61 | 19.74 | 1,201,411 | -0.27(-1.34%) |
Mar 18, 2014 | 19.90 | 20.11 | 19.80 | 20.00 | 1,134,551 | +0.15(+0.77%) |
Mar 17, 2014 | 19.58 | 19.91 | 19.56 | 19.85 | 1,332,449 | +0.34(+1.77%) |
Mar 14, 2014 | 19.62 | 19.94 | 19.50 | 19.51 | 2,314,190 | -0.27(-1.36%) |
Mar 13, 2014 | 20.27 | 20.28 | 19.73 | 19.77 | 2,279,805 | -0.46(-2.29%) |
Mar 12, 2014 | 20.31 | 20.34 | 20.08 | 20.24 | 1,201,110 | -0.16(-0.79%) |
Mar 11, 2014 | 20.82 | 20.89 | 20.37 | 20.40 | 970,390 | -0.40(-1.92%) |
Mar 10, 2014 | 20.88 | 20.91 | 20.69 | 20.80 | 1,134,577 | -0.10(-0.49%) |
Mar 07, 2014 | 20.78 | 20.91 | 20.71 | 20.90 | 1,200,370 | +0.20(+0.95%) |
Mar 06, 2014 | 20.90 | 20.96 | 20.66 | 20.71 | 2,373,918 | -0.13(-0.63%) |
Mar 05, 2014 | 21.06 | 21.09 | 20.80 | 20.84 | 1,627,423 | -0.21(-0.99%) |
Mar 04, 2014 | 21.00 | 21.20 | 21.00 | 21.05 | 1,037,118 | +0.26(+1.23%) |
Mar 03, 2014 | 20.91 | 21.03 | 20.71 | 20.79 | 949,266 | -0.36(-1.69%) |
Feb 28, 2014 | 21.09 | 21.25 | 20.94 | 21.15 | 890,676 | +0.06(+0.26%) |
Feb 27, 2014 | 20.91 | 21.15 | 20.89 | 21.09 | 1,058,870 | +0.16(+0.75%) |
Feb 26, 2014 | 20.42 | 20.98 | 20.42 | 20.94 | 1,913,131 | +0.52(+2.56%) |
Feb 25, 2014 | 20.80 | 20.83 | 20.40 | 20.41 | 2,087,775 | -0.39(-1.86%) |
Feb 24, 2014 | 20.95 | 21.12 | 20.80 | 20.80 | 1,609,497 | -0.08(-0.37%) |
Feb 21, 2014 | 20.92 | 21.06 | 20.87 | 20.88 | 802,239 | -0.03(-0.14%) |
Feb 20, 2014 | 20.71 | 20.92 | 20.64 | 20.91 | 962,438 | +0.19(+0.92%) |
Feb 19, 2014 | 20.67 | 20.96 | 20.67 | 20.71 | 1,675,088 | +0.17(+0.83%) |
Feb 18, 2014 | 20.56 | 20.72 | 20.43 | 20.54 | 1,178,539 | +0.02(+0.10%) |
Feb 14, 2014 | 20.48 | 20.52 | 20.52 | 20.52 | 2,700,614 | -0.01(-0.04%) |
Feb 13, 2014 | 20.30 | 20.63 | 20.23 | 20.53 | 1,441,968 | +0.09(+0.42%) |
Feb 12, 2014 | 20.19 | 20.45 | 20.11 | 20.45 | 1,850,795 | +0.30(+1.48%) |
Feb 11, 2014 | 19.89 | 20.29 | 19.85 | 20.15 | 1,853,337 | +0.28(+1.41%) |
Feb 10, 2014 | 19.89 | 19.94 | 19.61 | 19.87 | 1,524,632 | -0.03(-0.15%) |
Feb 07, 2014 | 19.61 | 19.91 | 19.53 | 19.90 | 1,237,061 | +0.38(+1.94%) |
Feb 06, 2014 | 19.69 | 19.94 | 19.36 | 19.52 | 3,004,558 | -0.12(-0.61%) |
Feb 05, 2014 | 19.37 | 19.66 | 19.24 | 19.64 | 2,246,273 | +0.17(+0.90%) |
Feb 04, 2014 | 19.39 | 19.53 | 19.05 | 19.46 | 2,712,092 | +0.13(+0.68%) |
Feb 03, 2014 | 19.99 | 20.03 | 19.32 | 19.33 | 3,428,293 | -0.70(-3.47%) |
Jan 31, 2014 | 19.96 | 20.26 | 19.92 | 20.03 | 1,851,323 | -0.25(-1.23%) |
Jan 30, 2014 | 20.44 | 20.47 | 20.15 | 20.28 | 1,874,469 | +0.01(+0.06%) |
Jan 29, 2014 | 20.24 | 20.54 | 20.13 | 20.27 | 2,813,376 | -0.10(-0.50%) |
Jan 28, 2014 | 20.51 | 20.64 | 19.14 | 20.37 | 10,298,930 | -0.49(-2.34%) |
Jan 27, 2014 | 21.21 | 21.34 | 20.67 | 20.86 | 2,939,146 | -0.43(-2.03%) |
Jan 24, 2014 | 22.04 | 22.06 | 21.27 | 21.29 | 2,571,830 | -0.86(-3.87%) |
Jan 23, 2014 | 22.06 | 22.22 | 21.96 | 22.14 | 1,843,281 | -0.00(-0.02%) |
Jan 22, 2014 | 22.01 | 22.16 | 21.95 | 22.15 | 1,736,949 | +0.22(+1.03%) |
Jan 21, 2014 | 22.24 | 22.31 | 21.72 | 21.92 | 2,538,046 | -0.20(-0.88%) |
Jan 17, 2014 | 22.10 | 22.12 | 22.12 | 22.12 | 7,004,259 | +0.01(+0.04%) |
Jan 16, 2014 | 22.21 | 22.32 | 22.00 | 22.11 | 1,502,678 | -0.17(-0.78%) |
Jan 15, 2014 | 22.27 | 22.36 | 22.16 | 22.28 | 1,132,267 | +0.01(+0.06%) |
Jan 14, 2014 | 21.98 | 22.33 | 21.93 | 22.27 | 1,579,421 | +0.43(+1.96%) |
Jan 13, 2014 | 22.18 | 22.25 | 21.77 | 21.84 | 1,234,181 | -0.44(-1.96%) |
Jan 10, 2014 | 22.34 | 22.39 | 22.26 | 22.28 | 1,332,794 | +0.02(+0.10%) |
Jan 09, 2014 | 22.23 | 22.39 | 22.02 | 22.26 | 2,107,297 | +0.14(+0.63%) |
Jan 08, 2014 | 22.29 | 22.40 | 22.03 | 22.12 | 2,911,169 | -0.25(-1.14%) |
Jan 07, 2014 | 22.70 | 22.71 | 22.33 | 22.37 | 1,853,320 | -0.22(-0.98%) |
Jan 06, 2014 | 22.65 | 22.78 | 22.58 | 22.59 | 1,230,029 | -0.02(-0.08%) |
Jan 03, 2014 | 22.67 | 22.79 | 22.54 | 22.61 | 976,234 | -0.00(-0.02%) |
Jan 02, 2014 | 22.87 | 22.90 | 22.51 | 22.62 | 1,528,868 | -0.26(-1.15%) |
Dec 31, 2013 | 22.94 | 22.88 | 22.88 | 22.88 | 1,983,770 | -0.06(-0.26%) |
Dec 30, 2013 | 22.92 | 23.05 | 22.87 | 22.94 | 891,300 | +0.03(+0.11%) |
Dec 27, 2013 | 23.00 | 23.07 | 22.88 | 22.91 | 747,613 | -0.06(-0.26%) |
Dec 26, 2013 | 23.07 | 23.18 | 22.97 | 22.97 | 624,085 | -0.05(-0.22%) |
Dec 24, 2013 | 22.90 | 23.11 | 22.90 | 23.02 | 470,441 | +0.12(+0.52%) |
Dec 23, 2013 | 23.06 | 23.09 | 22.82 | 22.90 | 2,568,477 | +0.00(+0.02%) |
Dec 20, 2013 | 22.36 | 22.91 | 22.36 | 22.90 | 2,725,691 | +0.54(+2.41%) |
Dec 19, 2013 | 22.72 | 22.85 | 22.28 | 22.36 | 2,291,443 | -0.47(-2.06%) |
Dec 18, 2013 | 22.55 | 22.90 | 22.32 | 22.83 | 1,974,617 | +0.29(+1.30%) |
Dec 17, 2013 | 22.55 | 22.60 | 22.29 | 22.54 | 1,388,384 | -0.02(-0.08%) |
Dec 16, 2013 | 22.33 | 22.64 | 22.31 | 22.56 | 1,056,896 | +0.29(+1.30%) |
Dec 13, 2013 | 22.33 | 22.41 | 22.10 | 22.27 | 1,043,002 | +0.03(+0.11%) |
Dec 12, 2013 | 22.05 | 22.34 | 21.98 | 22.24 | 1,003,517 | +0.16(+0.71%) |
Dec 11, 2013 | 22.42 | 22.45 | 21.91 | 22.09 | 1,094,013 | -0.34(-1.53%) |
Dec 10, 2013 | 22.46 | 22.71 | 22.37 | 22.43 | 776,633 | -0.04(-0.17%) |
Dec 09, 2013 | 22.95 | 22.95 | 22.37 | 22.47 | 1,391,069 | -0.04(-0.19%) |
Dec 06, 2013 | 22.42 | 22.76 | 22.42 | 22.51 | 1,243,267 | +0.23(+1.05%) |
Dec 05, 2013 | 22.38 | 22.45 | 22.19 | 22.28 | 1,332,506 | -0.15(-0.66%) |
Dec 04, 2013 | 22.53 | 22.58 | 22.17 | 22.42 | 1,213,483 | -0.15(-0.68%) |
Dec 03, 2013 | 22.71 | 22.86 | 22.43 | 22.58 | 1,042,318 | -0.26(-1.13%) |
Dec 02, 2013 | 22.98 | 23.08 | 22.73 | 22.84 | 1,004,918 | -0.13(-0.57%) |
Nov 29, 2013 | 23.13 | 23.32 | 22.96 | 22.97 | 463,203 | -0.15(-0.66%) |
Nov 27, 2013 | 23.33 | 23.33 | 22.92 | 23.12 | 1,467,530 | -0.16(-0.67%) |
Nov 26, 2013 | 23.09 | 23.40 | 23.08 | 23.28 | 984,184 | +0.15(+0.64%) |
Nov 25, 2013 | 23.18 | 23.19 | 23.04 | 23.13 | 871,571 | -0.05(-0.20%) |
Nov 22, 2013 | 23.03 | 23.19 | 22.99 | 23.18 | 930,417 | +0.11(+0.48%) |
Nov 21, 2013 | 22.92 | 23.08 | 22.78 | 23.06 | 1,208,897 | +0.25(+1.08%) |
Nov 20, 2013 | 22.73 | 22.97 | 22.70 | 22.82 | 1,355,202 | +0.14(+0.64%) |
Nov 19, 2013 | 22.75 | 22.92 | 22.60 | 22.67 | 1,312,027 | -0.11(-0.48%) |
Nov 18, 2013 | 23.05 | 23.10 | 22.69 | 22.78 | 1,085,101 | -0.28(-1.23%) |
Nov 15, 2013 | 23.15 | 23.23 | 23.02 | 23.07 | 1,142,450 | -0.06(-0.24%) |
Nov 14, 2013 | 23.11 | 23.21 | 22.88 | 23.12 | 1,910,193 | +0.08(+0.37%) |
Nov 13, 2013 | 22.39 | 23.06 | 22.39 | 23.04 | 1,637,584 | +0.48(+2.11%) |
Nov 12, 2013 | 22.37 | 22.61 | 22.28 | 22.56 | 966,494 | +0.11(+0.47%) |
Nov 11, 2013 | 22.32 | 22.53 | 22.20 | 22.46 | 1,185,150 | +0.11(+0.49%) |
Nov 08, 2013 | 21.97 | 22.36 | 21.88 | 22.35 | 1,419,209 | +0.36(+1.64%) |
Nov 07, 2013 | 22.31 | 22.54 | 21.97 | 21.99 | 2,459,721 | -0.32(-1.45%) |
Nov 06, 2013 | 22.39 | 22.57 | 22.24 | 22.31 | 1,932,303 | +0.02(+0.08%) |
Nov 05, 2013 | 22.07 | 22.42 | 21.97 | 22.29 | 1,693,718 | +0.16(+0.71%) |
Nov 04, 2013 | 22.42 | 22.59 | 22.03 | 22.14 | 29,302,536 | -0.23(-1.04%) |
Nov 01, 2013 | 21.98 | 22.40 | 21.87 | 22.37 | 2,362,664 | +0.46(+2.11%) |
Oct 31, 2013 | 22.33 | 22.33 | 21.70 | 21.91 | 2,546,829 | +0.58(+2.70%) |
Oct 30, 2013 | 21.54 | 21.60 | 21.24 | 21.33 | 643,155 | -0.19(-0.87%) |
Oct 29, 2013 | 21.55 | 21.64 | 21.35 | 21.52 | 713,334 | +0.09(+0.44%) |
Oct 28, 2013 | 21.42 | 21.52 | 21.21 | 21.42 | 733,061 | -0.05(-0.24%) |
Oct 25, 2013 | 21.33 | 21.50 | 21.28 | 21.47 | 830,355 | +0.25(+1.16%) |
Oct 24, 2013 | 21.26 | 21.33 | 21.19 | 21.23 | 1,746,159 | -0.03(-0.16%) |
Oct 23, 2013 | 21.69 | 21.69 | 21.11 | 21.26 | 2,326,338 | -0.48(-2.22%) |
Oct 22, 2013 | 21.50 | 21.80 | 21.30 | 21.75 | 2,205,930 | +0.44(+2.07%) |
Oct 21, 2013 | 21.06 | 21.66 | 20.57 | 21.30 | 3,524,083 | +1.52(+7.70%) |
Oct 18, 2013 | 19.61 | 19.82 | 19.51 | 19.78 | 3,584,811 | +0.22(+1.12%) |
Oct 17, 2013 | 19.18 | 19.56 | 19.16 | 19.56 | 1,570,625 | +0.30(+1.56%) |
Oct 16, 2013 | 19.32 | 19.37 | 19.08 | 19.26 | 1,293,459 | +0.00(+0.02%) |
Oct 15, 2013 | 19.21 | 19.33 | 19.02 | 19.26 | 1,447,943 | +0.09(+0.46%) |
Oct 14, 2013 | 19.04 | 19.19 | 18.93 | 19.17 | 1,165,673 | -0.05(-0.26%) |
Oct 11, 2013 | 18.87 | 19.25 | 18.82 | 19.22 | 1,264,381 | +0.37(+1.95%) |
Oct 10, 2013 | 18.50 | 18.85 | 18.44 | 18.85 | 883,667 | +0.51(+2.77%) |
Oct 09, 2013 | 18.45 | 18.54 | 18.08 | 18.34 | 1,352,709 | -0.06(-0.34%) |
Oct 08, 2013 | 18.65 | 18.73 | 18.37 | 18.41 | 1,008,073 | -0.30(-1.61%) |
Oct 07, 2013 | 18.82 | 18.85 | 18.61 | 18.71 | 1,057,336 | -0.30(-1.60%) |
Oct 04, 2013 | 18.94 | 19.07 | 18.83 | 19.01 | 857,829 | +0.06(+0.31%) |
Oct 03, 2013 | 19.10 | 19.14 | 18.79 | 18.95 | 1,271,913 | -0.26(-1.34%) |
Oct 02, 2013 | 19.19 | 19.28 | 18.92 | 19.21 | 997,174 | -0.06(-0.33%) |
Oct 01, 2013 | 19.12 | 19.41 | 19.07 | 19.27 | 1,308,652 | +0.15(+0.77%) |
Sep 30, 2013 | 18.83 | 19.16 | 18.72 | 19.13 | 1,196,027 | +0.14(+0.71%) |
Sep 27, 2013 | 18.91 | 19.02 | 18.88 | 18.99 | 950,135 | -0.07(-0.36%) |
Sep 26, 2013 | 18.93 | 19.13 | 18.86 | 19.06 | 989,578 | +0.09(+0.49%) |
Sep 25, 2013 | 19.02 | 19.05 | 18.84 | 18.96 | 1,365,537 | -0.07(-0.36%) |
Sep 24, 2013 | 18.89 | 19.32 | 18.86 | 19.03 | 1,370,375 | +0.11(+0.60%) |
Sep 23, 2013 | 18.96 | 19.07 | 18.70 | 18.92 | 1,218,504 | -0.05(-0.27%) |
Sep 20, 2013 | 19.18 | 19.20 | 18.96 | 18.97 | 1,936,766 | -0.14(-0.73%) |
Sep 19, 2013 | 19.25 | 19.50 | 19.05 | 19.11 | 825,461 | -0.11(-0.55%) |
Sep 18, 2013 | 18.98 | 19.38 | 18.72 | 19.21 | 936,316 | +0.26(+1.36%) |
Sep 17, 2013 | 18.80 | 19.01 | 18.78 | 18.96 | 682,495 | +0.13(+0.70%) |
Sep 16, 2013 | 18.87 | 18.92 | 18.77 | 18.83 | 1,195,486 | +0.13(+0.68%) |
Sep 13, 2013 | 18.83 | 18.83 | 18.60 | 18.70 | 783,987 | -0.03(-0.16%) |
Sep 12, 2013 | 18.92 | 19.01 | 18.69 | 18.73 | 950,437 | -0.13(-0.67%) |
Sep 11, 2013 | 18.87 | 18.93 | 18.74 | 18.86 | 896,722 | +0.00(+0.02%) |
Sep 10, 2013 | 18.85 | 18.99 | 18.70 | 18.85 | 1,067,097 | +0.14(+0.72%) |
Sep 09, 2013 | 18.33 | 18.77 | 18.26 | 18.72 | 958,413 | +0.49(+2.72%) |
Sep 06, 2013 | 18.22 | 18.38 | 18.03 | 18.22 | 1,150,654 | +0.05(+0.26%) |
Sep 05, 2013 | 18.09 | 18.25 | 18.08 | 18.17 | 859,346 | +0.09(+0.49%) |
Sep 04, 2013 | 18.01 | 18.17 | 17.87 | 18.08 | 1,254,367 | +0.07(+0.38%) |
Sep 03, 2013 | 18.01 | 18.21 | 17.87 | 18.02 | 843,065 | +0.22(+1.26%) |
Aug 30, 2013 | 18.03 | 18.11 | 17.76 | 17.79 | 822,580 | -0.23(-1.27%) |
Aug 29, 2013 | 17.86 | 18.16 | 17.85 | 18.02 | 628,203 | +0.13(+0.71%) |
Aug 28, 2013 | 17.80 | 17.99 | 17.80 | 17.89 | 1,089,241 | +0.05(+0.31%) |
Aug 27, 2013 | 18.21 | 18.21 | 17.82 | 17.84 | 1,185,765 | -0.52(-2.83%) |
Aug 26, 2013 | 18.17 | 18.50 | 18.09 | 18.36 | 1,341,361 | +0.21(+1.14%) |
Aug 23, 2013 | 18.19 | 18.20 | 18.04 | 18.15 | 1,520,298 | -0.03(-0.19%) |
Aug 22, 2013 | 17.78 | 18.22 | 17.78 | 18.19 | 1,080,757 | +0.36(+2.02%) |
Aug 21, 2013 | 17.62 | 17.92 | 17.56 | 17.83 | 1,398,368 | +0.14(+0.77%) |
Aug 20, 2013 | 17.60 | 17.76 | 17.48 | 17.69 | 997,103 | +0.12(+0.70%) |
Aug 19, 2013 | 17.79 | 17.87 | 17.49 | 17.57 | 1,394,022 | -0.28(-1.59%) |
Aug 16, 2013 | 17.71 | 17.98 | 17.67 | 17.85 | 1,487,302 | +0.06(+0.33%) |
Aug 15, 2013 | 17.67 | 17.88 | 17.56 | 17.79 | 1,558,227 | -0.11(-0.59%) |
Aug 14, 2013 | 18.05 | 18.10 | 17.81 | 17.90 | 1,578,584 | -0.17(-0.96%) |
Aug 13, 2013 | 17.75 | 18.14 | 17.51 | 18.07 | 2,006,491 | +0.38(+2.13%) |
Aug 12, 2013 | 17.64 | 17.75 | 17.62 | 17.70 | 804,874 | -0.02(-0.10%) |
Aug 09, 2013 | 17.61 | 17.74 | 17.61 | 17.71 | 1,234,412 | +0.05(+0.26%) |
Aug 08, 2013 | 17.58 | 17.70 | 17.53 | 17.67 | 1,149,997 | +0.19(+1.11%) |
Aug 07, 2013 | 17.57 | 17.60 | 17.41 | 17.47 | 1,441,976 | -0.16(-0.91%) |
Aug 06, 2013 | 17.78 | 17.84 | 17.57 | 17.63 | 1,064,826 | -0.20(-1.14%) |
Aug 05, 2013 | 17.79 | 17.95 | 17.69 | 17.84 | 1,245,949 | +0.00(+0.00%) |
Aug 02, 2013 | 17.76 | 17.90 | 17.52 | 17.84 | 1,191,574 | +0.03(+0.19%) |
Aug 01, 2013 | 17.65 | 17.84 | 17.63 | 17.80 | 1,526,176 | +0.32(+1.82%) |
Jul 31, 2013 | 17.43 | 17.63 | 17.40 | 17.48 | 1,309,097 | +0.06(+0.36%) |
Jul 30, 2013 | 17.21 | 17.51 | 17.20 | 17.42 | 1,450,909 | +0.28(+1.60%) |
Jul 29, 2013 | 17.28 | 17.40 | 17.08 | 17.15 | 1,344,790 | -0.13(-0.73%) |
Jul 26, 2013 | 17.30 | 17.38 | 17.14 | 17.27 | 1,244,568 | -0.09(-0.51%) |
Jul 25, 2013 | 17.42 | 17.48 | 17.19 | 17.36 | 1,695,892 | -0.03(-0.15%) |
Jul 24, 2013 | 17.72 | 18.37 | 17.20 | 17.39 | 4,432,413 | +0.43(+2.51%) |
Jul 23, 2013 | 16.93 | 17.12 | 16.90 | 16.96 | 3,029,343 | +0.04(+0.25%) |
Jul 22, 2013 | 17.17 | 17.02 | 16.69 | 16.92 | 1,897,172 | -0.10(-0.57%) |
Jul 19, 2013 | 16.54 | 17.03 | 16.54 | 17.02 | 3,524,303 | +0.46(+2.75%) |
Jul 18, 2013 | 16.42 | 16.60 | 16.34 | 16.56 | 2,030,700 | +0.19(+1.13%) |
Jul 17, 2013 | 16.38 | 16.42 | 16.16 | 16.37 | 1,716,487 | +0.13(+0.78%) |
Jul 16, 2013 | 16.21 | 16.30 | 16.04 | 16.25 | 1,881,326 | +0.02(+0.13%) |
Jul 15, 2013 | 16.34 | 16.39 | 16.20 | 16.23 | 1,049,615 | -0.08(-0.52%) |
Jul 12, 2013 | 16.21 | 16.35 | 16.17 | 16.31 | 828,675 | +0.08(+0.49%) |
Jul 11, 2013 | 16.25 | 16.39 | 16.12 | 16.23 | 1,388,902 | +0.24(+1.50%) |
Jul 10, 2013 | 15.99 | 16.05 | 15.83 | 15.99 | 1,041,504 | +0.00(+0.00%) |
Jul 09, 2013 | 15.88 | 16.11 | 15.75 | 15.99 | 1,372,642 | +0.24(+1.53%) |
Jul 08, 2013 | 16.03 | 16.20 | 15.70 | 15.75 | 1,871,371 | -0.20(-1.27%) |
Jul 05, 2013 | 15.94 | 15.95 | 15.63 | 15.95 | 749,840 | +0.13(+0.80%) |
Jul 03, 2013 | 15.58 | 15.87 | 15.54 | 15.83 | 1,099,331 | +0.23(+1.49%) |
Jul 02, 2013 | 15.78 | 15.87 | 15.58 | 15.59 | 1,514,985 | -0.17(-1.10%) |
Jul 01, 2013 | 15.32 | 15.85 | 15.32 | 15.77 | 2,001,723 | +0.46(+3.00%) |
Jun 28, 2013 | 15.67 | 15.71 | 15.23 | 15.31 | 14,943,589 | -0.39(-2.50%) |
Jun 27, 2013 | 15.40 | 15.73 | 15.40 | 15.70 | 1,882,519 | +0.41(+2.71%) |
Jun 26, 2013 | 15.38 | 15.46 | 15.26 | 15.29 | 1,205,056 | +0.06(+0.42%) |
Jun 25, 2013 | 15.21 | 15.29 | 15.01 | 15.22 | 2,490,533 | +0.16(+1.09%) |
Jun 24, 2013 | 15.20 | 15.20 | 14.81 | 15.06 | 2,913,452 | -0.38(-2.46%) |
Jun 21, 2013 | 15.58 | 15.64 | 14.87 | 15.44 | 3,603,984 | -0.10(-0.62%) |
Jun 20, 2013 | 16.19 | 16.20 | 15.40 | 15.53 | 2,750,038 | -0.83(-5.05%) |
Jun 19, 2013 | 16.57 | 16.63 | 16.36 | 16.36 | 1,497,922 | -0.21(-1.25%) |
Jun 18, 2013 | 16.49 | 16.63 | 16.34 | 16.57 | 927,853 | +0.09(+0.54%) |
Jun 17, 2013 | 16.37 | 16.56 | 16.32 | 16.48 | 1,222,487 | +0.21(+1.27%) |
Jun 14, 2013 | 16.27 | 16.39 | 16.18 | 16.27 | 666,561 | -0.04(-0.23%) |
Jun 13, 2013 | 16.09 | 16.40 | 15.98 | 16.31 | 1,059,487 | +0.18(+1.12%) |
Jun 12, 2013 | 16.31 | 16.33 | 16.03 | 16.13 | 842,481 | -0.04(-0.26%) |
Jun 11, 2013 | 16.22 | 16.35 | 16.04 | 16.17 | 979,596 | -0.22(-1.31%) |
Jun 10, 2013 | 16.42 | 16.43 | 16.19 | 16.39 | 876,115 | +0.03(+0.16%) |
Jun 07, 2013 | 16.38 | 16.48 | 16.17 | 16.36 | 1,399,855 | +0.09(+0.54%) |
Jun 06, 2013 | 16.09 | 16.32 | 16.03 | 16.27 | 1,737,270 | +0.17(+1.07%) |
Jun 05, 2013 | 16.09 | 16.48 | 16.04 | 16.10 | 1,872,955 | -0.03(-0.21%) |
Jun 04, 2013 | 16.48 | 16.61 | 16.10 | 16.13 | 1,886,593 | -0.34(-2.05%) |
Jun 03, 2013 | 16.56 | 16.65 | 16.20 | 16.47 | 2,013,200 | -0.07(-0.41%) |
May 31, 2013 | 16.37 | 16.76 | 16.34 | 16.54 | 1,516,671 | +0.04(+0.26%) |
May 30, 2013 | 16.38 | 16.55 | 16.35 | 16.50 | 1,013,165 | +0.16(+1.01%) |
May 29, 2013 | 16.39 | 16.44 | 16.07 | 16.33 | 1,166,414 | -0.14(-0.85%) |
May 28, 2013 | 16.61 | 16.80 | 16.39 | 16.47 | 1,045,209 | +0.06(+0.39%) |
May 24, 2013 | 16.37 | 16.42 | 16.13 | 16.41 | 665,191 | -0.02(-0.10%) |
May 23, 2013 | 16.17 | 16.51 | 16.03 | 16.42 | 1,519,652 | +0.05(+0.33%) |
May 22, 2013 | 16.79 | 16.97 | 16.28 | 16.37 | 1,457,118 | -0.35(-2.12%) |
May 21, 2013 | 16.84 | 16.96 | 16.70 | 16.72 | 1,178,287 | -0.09(-0.55%) |
May 20, 2013 | 16.77 | 17.00 | 16.76 | 16.82 | 1,281,693 | +0.06(+0.38%) |
May 17, 2013 | 16.86 | 16.88 | 16.50 | 16.75 | 2,473,294 | +0.04(+0.23%) |
May 16, 2013 | 16.76 | 17.03 | 16.67 | 16.72 | 1,765,094 | -0.14(-0.83%) |
May 15, 2013 | 16.74 | 16.90 | 16.69 | 16.85 | 5,339,700 | +0.39(+2.40%) |
May 13, 2013 | 16.45 | 16.52 | 16.37 | 16.46 | 855,418 | +0.02(+0.10%) |
May 10, 2013 | 16.37 | 16.46 | 16.33 | 16.44 | 1,451,617 | +0.08(+0.48%) |
May 09, 2013 | 16.31 | 16.48 | 16.31 | 16.37 | 1,642,697 | +0.06(+0.38%) |
May 08, 2013 | 16.31 | 16.38 | 16.17 | 16.30 | 1,569,191 | -0.03(-0.15%) |
May 07, 2013 | 16.34 | 16.39 | 16.18 | 16.33 | 1,645,503 | +0.04(+0.23%) |
May 06, 2013 | 16.19 | 16.36 | 16.09 | 16.29 | 1,345,918 | +0.15(+0.93%) |
May 03, 2013 | 16.05 | 16.24 | 15.93 | 16.14 | 1,969,227 | +0.21(+1.34%) |
May 02, 2013 | 15.54 | 15.93 | 15.49 | 15.93 | 2,636,932 | +0.45(+2.90%) |
May 01, 2013 | 15.89 | 15.91 | 15.46 | 15.48 | 2,416,309 | -0.43(-2.72%) |
Apr 30, 2013 | 15.85 | 15.95 | 15.71 | 15.91 | 1,804,035 | +0.06(+0.40%) |
Apr 29, 2013 | 16.10 | 16.11 | 15.83 | 15.85 | 2,092,333 | -0.15(-0.92%) |
Apr 26, 2013 | 15.85 | 16.05 | 15.85 | 16.00 | 2,281,446 | +0.14(+0.90%) |
Apr 25, 2013 | 15.79 | 15.96 | 15.76 | 15.85 | 2,441,220 | +0.15(+0.98%) |
Apr 24, 2013 | 15.69 | 15.81 | 15.55 | 15.70 | 3,541,636 | +0.27(+1.77%) |
Apr 23, 2013 | 15.45 | 15.81 | 15.23 | 15.43 | 3,671,763 | +0.73(+4.96%) |
Apr 22, 2013 | 14.56 | 14.81 | 14.38 | 14.70 | 1,686,459 | +0.18(+1.22%) |
Apr 19, 2013 | 14.46 | 14.69 | 14.41 | 14.52 | 2,055,537 | +0.08(+0.52%) |
Apr 18, 2013 | 14.64 | 14.73 | 14.36 | 14.44 | 2,347,847 | -0.17(-1.17%) |
Apr 17, 2013 | 14.41 | 14.75 | 14.32 | 14.61 | 4,559,251 | +0.11(+0.75%) |
Apr 16, 2013 | 14.47 | 14.68 | 14.27 | 14.50 | 3,009,848 | +0.41(+2.92%) |
Apr 15, 2013 | 14.61 | 14.67 | 14.09 | 14.09 | 2,168,192 | -0.59(-4.04%) |
Apr 12, 2013 | 14.55 | 14.74 | 14.50 | 14.69 | 2,312,997 | +0.06(+0.43%) |
Apr 11, 2013 | 14.43 | 14.66 | 14.43 | 14.62 | 1,888,404 | +0.13(+0.89%) |
Apr 10, 2013 | 14.37 | 14.51 | 14.32 | 14.49 | 2,541,874 | +0.13(+0.89%) |
Apr 09, 2013 | 14.49 | 14.53 | 14.32 | 14.37 | 2,221,262 | -0.14(-0.97%) |
Apr 08, 2013 | 14.52 | 14.59 | 14.43 | 14.51 | 1,270,499 | +0.00(+0.00%) |
Apr 05, 2013 | 14.18 | 14.51 | 14.02 | 14.51 | 1,604,974 | -0.01(-0.06%) |
Apr 04, 2013 | 14.17 | 14.54 | 14.10 | 14.51 | 2,995,476 | +0.32(+2.27%) |
Apr 03, 2013 | 14.90 | 14.93 | 14.13 | 14.19 | 4,217,381 | -0.68(-4.57%) |
Apr 02, 2013 | 15.06 | 15.12 | 14.78 | 14.87 | 2,080,686 | -0.13(-0.87%) |