Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.54 | 19.84 | 19.41 | 19.48 | 17,818,306 | -0.06(-0.33%) |
Apr 29, 2014 | 19.65 | 19.75 | 19.47 | 19.55 | 7,523,986 | -0.11(-0.54%) |
Apr 28, 2014 | 19.61 | 19.79 | 19.54 | 19.65 | 8,726,698 | +0.05(+0.24%) |
Apr 25, 2014 | 19.54 | 19.70 | 19.51 | 19.61 | 7,545,168 | +0.09(+0.48%) |
Apr 24, 2014 | 19.46 | 19.62 | 19.36 | 19.51 | 7,568,759 | +0.16(+0.85%) |
Apr 23, 2014 | 19.29 | 19.61 | 19.25 | 19.35 | 15,349,982 | +0.10(+0.52%) |
Apr 22, 2014 | 19.23 | 19.29 | 19.15 | 19.25 | 9,598,686 | +0.00(+0.00%) |
Apr 21, 2014 | 19.43 | 19.48 | 19.16 | 19.25 | 10,800,683 | -0.12(-0.60%) |
Apr 17, 2014 | 19.48 | 19.37 | 19.37 | 19.37 | 6,899,825 | -0.16(-0.84%) |
Apr 16, 2014 | 19.48 | 19.53 | 19.36 | 19.53 | 5,393,625 | +0.12(+0.63%) |
Apr 15, 2014 | 19.19 | 19.48 | 19.17 | 19.41 | 10,468,816 | +0.27(+1.40%) |
Apr 14, 2014 | 19.12 | 19.22 | 19.03 | 19.14 | 9,847,219 | +0.09(+0.46%) |
Apr 11, 2014 | 19.29 | 19.41 | 19.04 | 19.05 | 12,336,543 | -0.25(-1.27%) |
Apr 10, 2014 | 19.34 | 19.57 | 19.24 | 19.30 | 7,863,820 | -0.01(-0.03%) |
Apr 09, 2014 | 19.47 | 19.49 | 19.14 | 19.30 | 9,256,458 | -0.15(-0.78%) |
Apr 08, 2014 | 19.12 | 19.46 | 19.01 | 19.46 | 9,118,018 | +0.29(+1.49%) |
Apr 07, 2014 | 19.14 | 19.46 | 19.09 | 19.17 | 7,389,801 | +0.05(+0.28%) |
Apr 04, 2014 | 18.91 | 19.30 | 18.89 | 19.12 | 7,569,813 | +0.14(+0.74%) |
Apr 03, 2014 | 18.99 | 19.06 | 18.89 | 18.98 | 5,848,938 | +0.03(+0.15%) |
Apr 02, 2014 | 19.16 | 19.16 | 18.94 | 18.95 | 8,923,308 | -0.20(-1.07%) |
Apr 01, 2014 | 19.43 | 19.43 | 19.12 | 19.15 | 10,179,506 | -0.22(-1.12%) |
Mar 31, 2014 | 19.29 | 19.43 | 19.12 | 19.37 | 10,028,450 | +0.09(+0.49%) |
Mar 28, 2014 | 19.14 | 19.29 | 19.08 | 19.27 | 5,119,992 | +0.10(+0.52%) |
Mar 27, 2014 | 18.91 | 19.21 | 18.85 | 19.17 | 12,541,741 | +0.23(+1.23%) |
Mar 26, 2014 | 18.95 | 19.10 | 18.88 | 18.94 | 7,882,672 | +0.02(+0.12%) |
Mar 25, 2014 | 18.94 | 19.01 | 18.76 | 18.92 | 7,775,093 | +0.00(+0.00%) |
Mar 24, 2014 | 18.99 | 19.11 | 18.90 | 18.92 | 7,251,144 | -0.04(-0.22%) |
Mar 21, 2014 | 18.93 | 19.18 | 18.87 | 18.96 | 12,676,929 | +0.13(+0.71%) |
Mar 20, 2014 | 18.81 | 18.83 | 18.58 | 18.82 | 8,248,453 | +0.00(+0.00%) |
Mar 19, 2014 | 19.17 | 19.20 | 18.73 | 18.82 | 6,331,313 | -0.34(-1.80%) |
Mar 18, 2014 | 19.13 | 19.22 | 19.07 | 19.17 | 5,283,321 | +0.02(+0.12%) |
Mar 17, 2014 | 19.17 | 19.19 | 19.03 | 19.15 | 5,691,537 | -0.01(-0.03%) |
Mar 14, 2014 | 18.87 | 19.23 | 18.84 | 19.15 | 9,432,951 | +0.23(+1.24%) |
Mar 13, 2014 | 18.81 | 18.99 | 18.74 | 18.92 | 11,078,574 | +0.11(+0.56%) |
Mar 12, 2014 | 18.49 | 18.81 | 18.48 | 18.81 | 7,829,479 | +0.31(+1.67%) |
Mar 11, 2014 | 18.56 | 18.61 | 18.38 | 18.50 | 5,605,196 | -0.04(-0.22%) |
Mar 10, 2014 | 18.58 | 18.64 | 18.48 | 18.54 | 7,777,109 | -0.06(-0.35%) |
Mar 07, 2014 | 18.30 | 18.61 | 18.23 | 18.61 | 9,058,744 | +0.27(+1.50%) |
Mar 06, 2014 | 18.49 | 18.52 | 18.25 | 18.33 | 7,028,256 | -0.15(-0.81%) |
Mar 05, 2014 | 18.66 | 18.68 | 18.44 | 18.48 | 8,700,686 | -0.18(-0.96%) |
Mar 04, 2014 | 18.61 | 18.71 | 18.55 | 18.66 | 8,471,458 | +0.17(+0.94%) |
Mar 03, 2014 | 18.59 | 18.65 | 18.39 | 18.49 | 7,704,412 | -0.16(-0.87%) |
Feb 28, 2014 | 18.54 | 18.67 | 18.50 | 18.65 | 6,431,049 | +0.19(+1.03%) |
Feb 27, 2014 | 18.57 | 18.60 | 18.41 | 18.46 | 6,702,158 | -0.10(-0.56%) |
Feb 26, 2014 | 18.47 | 18.59 | 18.44 | 18.56 | 7,184,748 | +0.13(+0.72%) |
Feb 25, 2014 | 18.39 | 18.58 | 18.35 | 18.43 | 6,378,478 | +0.06(+0.31%) |
Feb 24, 2014 | 18.45 | 18.56 | 18.37 | 18.37 | 6,525,897 | +0.01(+0.03%) |
Feb 21, 2014 | 18.41 | 18.52 | 18.35 | 18.37 | 5,360,073 | +0.01(+0.03%) |
Feb 20, 2014 | 18.28 | 18.44 | 18.26 | 18.36 | 6,230,385 | +0.10(+0.57%) |
Feb 19, 2014 | 18.32 | 18.42 | 18.21 | 18.26 | 4,819,447 | -0.10(-0.53%) |
Feb 18, 2014 | 18.29 | 18.42 | 18.25 | 18.36 | 5,290,296 | +0.15(+0.82%) |
Feb 14, 2014 | 18.07 | 18.21 | 18.21 | 18.21 | 4,772,534 | +0.09(+0.48%) |
Feb 13, 2014 | 17.89 | 18.15 | 17.89 | 18.12 | 5,250,824 | +0.16(+0.90%) |
Feb 12, 2014 | 17.89 | 17.99 | 17.82 | 17.96 | 4,442,230 | +0.01(+0.03%) |
Feb 11, 2014 | 17.73 | 18.00 | 17.73 | 17.95 | 7,117,733 | +0.20(+1.11%) |
Feb 10, 2014 | 17.51 | 17.76 | 17.42 | 17.76 | 6,958,675 | +0.23(+1.32%) |
Feb 07, 2014 | 17.52 | 17.57 | 17.42 | 17.52 | 8,823,499 | +0.03(+0.17%) |
Feb 06, 2014 | 17.50 | 17.62 | 17.41 | 17.50 | 10,629,513 | +0.10(+0.60%) |
Feb 05, 2014 | 17.46 | 17.49 | 17.35 | 17.39 | 5,551,161 | -0.11(-0.63%) |
Feb 04, 2014 | 17.66 | 17.68 | 17.39 | 17.50 | 8,162,601 | -0.11(-0.62%) |
Feb 03, 2014 | 17.85 | 17.86 | 17.57 | 17.61 | 10,009,214 | -0.05(-0.26%) |
Jan 31, 2014 | 17.41 | 17.69 | 17.37 | 17.66 | 10,046,349 | +0.10(+0.59%) |
Jan 30, 2014 | 17.40 | 17.59 | 17.33 | 17.55 | 6,504,664 | +0.18(+1.06%) |
Jan 29, 2014 | 17.36 | 17.48 | 17.25 | 17.37 | 8,826,250 | +0.01(+0.03%) |
Jan 28, 2014 | 17.21 | 17.38 | 17.17 | 17.36 | 7,667,479 | +0.18(+1.04%) |
Jan 27, 2014 | 17.26 | 17.29 | 17.16 | 17.18 | 5,637,431 | -0.07(-0.40%) |
Jan 24, 2014 | 17.36 | 17.54 | 17.24 | 17.25 | 6,232,771 | -0.17(-0.96%) |
Jan 23, 2014 | 17.40 | 17.45 | 17.26 | 17.42 | 5,912,509 | +0.01(+0.03%) |
Jan 22, 2014 | 17.28 | 17.44 | 17.23 | 17.42 | 7,426,851 | +0.16(+0.94%) |
Jan 21, 2014 | 17.27 | 17.27 | 17.06 | 17.25 | 6,492,541 | +0.16(+0.95%) |
Jan 17, 2014 | 17.29 | 17.09 | 17.09 | 17.09 | 8,002,871 | -0.16(-0.90%) |
Jan 16, 2014 | 17.18 | 17.28 | 17.14 | 17.25 | 6,722,638 | +0.10(+0.57%) |
Jan 15, 2014 | 17.35 | 17.37 | 17.14 | 17.15 | 10,835,076 | -0.20(-1.16%) |
Jan 14, 2014 | 17.41 | 17.47 | 17.33 | 17.35 | 5,854,133 | -0.06(-0.33%) |
Jan 13, 2014 | 17.42 | 17.51 | 17.32 | 17.41 | 6,913,453 | -0.09(-0.49%) |
Jan 10, 2014 | 17.27 | 17.52 | 17.27 | 17.50 | 8,619,395 | +0.34(+1.99%) |
Jan 09, 2014 | 17.16 | 17.19 | 17.09 | 17.16 | 9,031,287 | +0.03(+0.17%) |
Jan 08, 2014 | 17.22 | 17.24 | 17.05 | 17.13 | 7,733,080 | -0.16(-0.90%) |
Jan 07, 2014 | 17.20 | 17.29 | 17.13 | 17.28 | 7,338,795 | +0.10(+0.57%) |
Jan 06, 2014 | 17.21 | 17.26 | 17.12 | 17.18 | 7,620,388 | +0.08(+0.44%) |
Jan 03, 2014 | 17.34 | 17.36 | 16.98 | 17.11 | 7,287,652 | -0.02(-0.10%) |
Jan 02, 2014 | 17.40 | 17.40 | 17.12 | 17.13 | 8,066,972 | -0.25(-1.46%) |
Dec 31, 2013 | 17.30 | 17.38 | 17.38 | 17.38 | 4,256,794 | +0.08(+0.47%) |
Dec 30, 2013 | 17.20 | 17.31 | 17.20 | 17.30 | 3,731,724 | +0.06(+0.34%) |
Dec 27, 2013 | 17.24 | 17.27 | 17.14 | 17.24 | 2,853,901 | +0.06(+0.34%) |
Dec 26, 2013 | 17.23 | 17.25 | 17.13 | 17.18 | 3,044,108 | -0.06(-0.37%) |
Dec 24, 2013 | 17.20 | 17.29 | 17.11 | 17.25 | 2,085,235 | +0.06(+0.34%) |
Dec 23, 2013 | 17.21 | 17.31 | 17.14 | 17.19 | 5,727,362 | +0.05(+0.27%) |
Dec 20, 2013 | 16.99 | 17.18 | 16.99 | 17.14 | 10,075,167 | +0.20(+1.19%) |
Dec 19, 2013 | 17.09 | 17.11 | 16.83 | 16.94 | 5,123,281 | -0.20(-1.18%) |
Dec 18, 2013 | 16.95 | 17.15 | 16.72 | 17.14 | 7,606,960 | +0.23(+1.33%) |
Dec 17, 2013 | 16.92 | 16.96 | 16.83 | 16.92 | 6,371,522 | -0.07(-0.41%) |
Dec 16, 2013 | 16.98 | 17.10 | 16.93 | 16.99 | 4,734,088 | +0.09(+0.55%) |
Dec 13, 2013 | 16.95 | 16.98 | 16.79 | 16.90 | 6,719,458 | -0.01(-0.07%) |
Dec 12, 2013 | 16.95 | 17.06 | 16.90 | 16.91 | 6,795,034 | -0.02(-0.14%) |
Dec 11, 2013 | 17.10 | 17.12 | 16.90 | 16.93 | 7,614,507 | -0.19(-1.11%) |
Dec 10, 2013 | 17.38 | 17.41 | 17.10 | 17.12 | 6,983,020 | -0.24(-1.40%) |
Dec 09, 2013 | 17.28 | 17.39 | 17.20 | 17.36 | 7,220,840 | +0.05(+0.27%) |
Dec 06, 2013 | 17.36 | 17.47 | 17.18 | 17.32 | 12,135,975 | +0.03(+0.19%) |
Dec 05, 2013 | 17.58 | 17.60 | 17.24 | 17.28 | 9,271,057 | -0.32(-1.82%) |
Dec 04, 2013 | 17.49 | 17.61 | 17.41 | 17.60 | 5,341,652 | +0.06(+0.36%) |
Dec 03, 2013 | 17.34 | 17.55 | 17.32 | 17.54 | 8,037,453 | +0.18(+1.05%) |
Dec 02, 2013 | 17.52 | 17.54 | 17.30 | 17.36 | 7,099,085 | -0.17(-0.94%) |
Nov 29, 2013 | 17.44 | 17.64 | 17.38 | 17.52 | 4,682,666 | +0.12(+0.69%) |
Nov 27, 2013 | 17.31 | 17.42 | 17.23 | 17.40 | 6,492,544 | +0.07(+0.40%) |
Nov 26, 2013 | 17.57 | 17.59 | 17.34 | 17.34 | 8,310,837 | -0.19(-1.11%) |
Nov 25, 2013 | 17.52 | 17.61 | 17.47 | 17.53 | 6,639,012 | +0.01(+0.07%) |
Nov 22, 2013 | 17.51 | 17.72 | 17.48 | 17.52 | 9,063,569 | +0.07(+0.43%) |
Nov 21, 2013 | 17.35 | 17.49 | 17.27 | 17.44 | 7,119,234 | +0.10(+0.59%) |
Nov 20, 2013 | 17.47 | 17.61 | 17.34 | 17.34 | 7,573,432 | -0.17(-0.95%) |
Nov 19, 2013 | 17.63 | 17.64 | 17.42 | 17.51 | 5,876,610 | -0.13(-0.71%) |
Nov 18, 2013 | 17.75 | 17.77 | 17.56 | 17.63 | 6,125,346 | -0.10(-0.58%) |
Nov 15, 2013 | 17.60 | 17.73 | 17.54 | 17.73 | 7,505,007 | +0.14(+0.78%) |
Nov 14, 2013 | 17.40 | 17.63 | 17.38 | 17.60 | 7,831,638 | +0.29(+1.68%) |
Nov 13, 2013 | 17.13 | 17.31 | 17.07 | 17.31 | 6,125,081 | +0.07(+0.43%) |
Nov 12, 2013 | 17.32 | 17.37 | 17.15 | 17.23 | 4,979,592 | -0.16(-0.92%) |
Nov 11, 2013 | 17.44 | 17.47 | 17.29 | 17.39 | 5,094,441 | -0.02(-0.10%) |
Nov 08, 2013 | 17.40 | 17.47 | 17.18 | 17.41 | 7,975,599 | -0.09(-0.49%) |
Nov 07, 2013 | 17.59 | 17.80 | 17.44 | 17.49 | 10,528,069 | -0.01(-0.07%) |
Nov 06, 2013 | 17.39 | 17.55 | 17.36 | 17.51 | 8,668,938 | +0.16(+0.92%) |
Nov 05, 2013 | 17.56 | 17.59 | 17.35 | 17.35 | 9,450,730 | -0.25(-1.39%) |
Nov 04, 2013 | 17.62 | 17.66 | 17.45 | 17.59 | 5,451,812 | +0.06(+0.33%) |
Nov 01, 2013 | 17.51 | 17.63 | 17.41 | 17.53 | 6,101,114 | +0.06(+0.33%) |
Oct 31, 2013 | 17.55 | 17.60 | 17.23 | 17.48 | 9,731,803 | -0.08(-0.46%) |
Oct 30, 2013 | 17.67 | 17.72 | 17.52 | 17.56 | 6,482,027 | -0.08(-0.45%) |
Oct 29, 2013 | 17.61 | 17.69 | 17.54 | 17.64 | 5,954,514 | +0.07(+0.42%) |
Oct 28, 2013 | 17.57 | 17.65 | 17.49 | 17.56 | 6,607,879 | -0.01(-0.03%) |
Oct 25, 2013 | 17.43 | 17.58 | 17.37 | 17.57 | 5,730,429 | +0.11(+0.62%) |
Oct 24, 2013 | 17.46 | 17.55 | 17.43 | 17.46 | 6,849,173 | -0.03(-0.16%) |
Oct 23, 2013 | 17.44 | 17.65 | 17.42 | 17.49 | 8,221,592 | +0.05(+0.26%) |
Oct 22, 2013 | 17.35 | 17.55 | 17.28 | 17.44 | 7,255,018 | +0.16(+0.92%) |
Oct 21, 2013 | 17.30 | 17.35 | 17.18 | 17.28 | 6,769,240 | -0.01(-0.03%) |
Oct 18, 2013 | 17.36 | 17.42 | 17.28 | 17.29 | 10,154,635 | -0.10(-0.56%) |
Oct 17, 2013 | 16.94 | 17.43 | 16.88 | 17.39 | 9,661,058 | +0.39(+2.28%) |
Oct 16, 2013 | 16.98 | 17.02 | 16.86 | 17.00 | 9,074,657 | +0.13(+0.74%) |
Oct 15, 2013 | 17.15 | 18.14 | 16.87 | 16.87 | 12,535,123 | -0.34(-1.96%) |
Oct 14, 2013 | 17.32 | 17.35 | 17.04 | 17.21 | 10,607,954 | -0.19(-1.11%) |
Oct 11, 2013 | 17.44 | 17.51 | 17.36 | 17.40 | 6,335,302 | -0.02(-0.10%) |
Oct 10, 2013 | 17.19 | 17.44 | 17.07 | 17.42 | 9,750,671 | +0.30(+1.77%) |
Oct 09, 2013 | 17.20 | 17.40 | 17.10 | 17.12 | 9,831,011 | -0.02(-0.10%) |
Oct 08, 2013 | 17.11 | 17.30 | 17.08 | 17.14 | 11,664,009 | +0.03(+0.17%) |
Oct 07, 2013 | 17.14 | 17.23 | 17.10 | 17.11 | 6,953,665 | -0.09(-0.50%) |
Oct 04, 2013 | 17.24 | 17.30 | 17.15 | 17.19 | 5,437,289 | -0.06(-0.36%) |
Oct 03, 2013 | 17.44 | 17.45 | 17.22 | 17.26 | 6,387,627 | -0.26(-1.47%) |
Oct 02, 2013 | 17.47 | 17.55 | 17.39 | 17.51 | 11,694,401 | +0.02(+0.13%) |
Oct 01, 2013 | 17.40 | 17.49 | 17.31 | 17.49 | 11,289,818 | +0.15(+0.89%) |
Sep 30, 2013 | 17.23 | 17.41 | 17.22 | 17.34 | 9,203,642 | +0.02(+0.13%) |
Sep 27, 2013 | 17.50 | 17.59 | 17.23 | 17.31 | 12,361,416 | -0.07(-0.43%) |
Sep 26, 2013 | 17.40 | 17.54 | 17.32 | 17.39 | 5,489,289 | -0.01(-0.07%) |
Sep 25, 2013 | 17.57 | 17.55 | 17.30 | 17.40 | 10,276,864 | -0.15(-0.88%) |
Sep 24, 2013 | 17.50 | 17.63 | 17.48 | 17.55 | 8,487,588 | +0.07(+0.42%) |
Sep 23, 2013 | 17.19 | 17.51 | 17.13 | 17.48 | 9,276,979 | +0.30(+1.73%) |
Sep 20, 2013 | 17.47 | 17.52 | 17.18 | 17.18 | 17,176,626 | -0.33(-1.86%) |
Sep 19, 2013 | 17.70 | 17.76 | 17.45 | 17.51 | 10,383,201 | -0.15(-0.84%) |
Sep 18, 2013 | 17.25 | 17.76 | 17.15 | 17.65 | 9,790,235 | +0.42(+2.42%) |
Sep 17, 2013 | 17.04 | 17.30 | 17.01 | 17.24 | 5,506,178 | +0.17(+0.97%) |
Sep 16, 2013 | 17.30 | 17.36 | 17.04 | 17.07 | 7,616,849 | -0.05(-0.27%) |
Sep 13, 2013 | 17.15 | 17.23 | 17.07 | 17.12 | 4,531,774 | +0.03(+0.20%) |
Sep 12, 2013 | 17.24 | 17.32 | 17.07 | 17.08 | 4,395,574 | -0.13(-0.73%) |
Sep 11, 2013 | 17.36 | 17.36 | 17.04 | 17.21 | 8,696,987 | -0.10(-0.59%) |
Sep 10, 2013 | 17.31 | 17.35 | 17.18 | 17.31 | 5,525,620 | +0.04(+0.23%) |
Sep 09, 2013 | 17.18 | 17.30 | 17.13 | 17.27 | 8,066,049 | +0.11(+0.67%) |
Sep 06, 2013 | 17.17 | 17.35 | 17.14 | 17.16 | 7,876,299 | -0.02(-0.14%) |
Sep 05, 2013 | 17.31 | 17.33 | 17.14 | 17.18 | 5,872,384 | -0.14(-0.78%) |
Sep 04, 2013 | 17.22 | 17.38 | 17.14 | 17.32 | 5,540,277 | +0.06(+0.36%) |
Sep 03, 2013 | 17.46 | 17.49 | 17.18 | 17.26 | 7,746,426 | -0.05(-0.29%) |
Aug 30, 2013 | 17.39 | 17.49 | 17.24 | 17.31 | 9,412,576 | -0.06(-0.36%) |
Aug 29, 2013 | 17.45 | 17.49 | 17.30 | 17.37 | 5,349,217 | -0.13(-0.74%) |
Aug 28, 2013 | 17.37 | 17.55 | 17.29 | 17.50 | 7,267,904 | +0.16(+0.94%) |
Aug 27, 2013 | 17.18 | 17.49 | 17.16 | 17.33 | 8,628,358 | +0.07(+0.39%) |
Aug 26, 2013 | 17.43 | 17.47 | 17.24 | 17.27 | 5,355,504 | -0.14(-0.81%) |
Aug 23, 2013 | 17.26 | 17.44 | 17.17 | 17.41 | 17,039,180 | +0.18(+1.05%) |
Aug 22, 2013 | 17.13 | 17.33 | 17.08 | 17.23 | 28,157,056 | +0.10(+0.59%) |
Aug 21, 2013 | 17.29 | 17.33 | 17.07 | 17.13 | 6,241,010 | -0.21(-1.20%) |
Aug 20, 2013 | 17.18 | 17.44 | 17.18 | 17.33 | 5,813,564 | +0.11(+0.65%) |
Aug 19, 2013 | 17.20 | 17.36 | 17.15 | 17.22 | 5,133,979 | +0.00(+0.00%) |
Aug 16, 2013 | 17.39 | 17.46 | 17.19 | 17.22 | 7,162,307 | -0.19(-1.07%) |
Aug 15, 2013 | 17.51 | 17.60 | 17.41 | 17.41 | 7,520,280 | -0.23(-1.31%) |
Aug 14, 2013 | 17.72 | 17.72 | 17.54 | 17.64 | 6,412,819 | -0.10(-0.54%) |
Aug 13, 2013 | 17.91 | 17.94 | 17.72 | 17.73 | 4,111,576 | -0.15(-0.85%) |
Aug 12, 2013 | 17.93 | 17.95 | 17.80 | 17.89 | 3,878,557 | -0.10(-0.53%) |
Aug 09, 2013 | 17.97 | 18.07 | 17.94 | 17.98 | 5,064,813 | +0.03(+0.16%) |
Aug 08, 2013 | 18.05 | 18.09 | 17.87 | 17.95 | 5,976,095 | -0.01(-0.06%) |
Aug 07, 2013 | 17.82 | 17.97 | 17.73 | 17.97 | 5,337,280 | +0.12(+0.66%) |
Aug 06, 2013 | 18.02 | 18.02 | 17.80 | 17.85 | 5,935,152 | -0.20(-1.09%) |
Aug 05, 2013 | 17.97 | 18.07 | 17.87 | 18.05 | 6,286,216 | +0.05(+0.25%) |
Aug 02, 2013 | 18.04 | 18.06 | 17.91 | 18.00 | 3,626,881 | -0.03(-0.16%) |
Aug 01, 2013 | 17.98 | 18.07 | 17.79 | 18.03 | 7,794,021 | +0.12(+0.66%) |
Jul 31, 2013 | 17.86 | 17.92 | 17.64 | 17.91 | 9,148,108 | +0.02(+0.13%) |
Jul 30, 2013 | 17.93 | 18.02 | 17.81 | 17.89 | 7,275,787 | +0.02(+0.13%) |
Jul 29, 2013 | 17.62 | 17.88 | 17.61 | 17.86 | 6,469,394 | +0.20(+1.15%) |
Jul 26, 2013 | 17.59 | 17.71 | 17.52 | 17.66 | 5,839,056 | +0.04(+0.22%) |
Jul 25, 2013 | 17.48 | 17.64 | 17.46 | 17.62 | 5,467,357 | +0.06(+0.32%) |
Jul 24, 2013 | 17.83 | 17.84 | 17.49 | 17.57 | 4,459,716 | -0.25(-1.42%) |
Jul 23, 2013 | 17.78 | 17.86 | 17.68 | 17.82 | 3,783,068 | +0.04(+0.22%) |
Jul 22, 2013 | 17.81 | 17.86 | 17.75 | 17.78 | 4,376,661 | -0.01(-0.03%) |
Jul 19, 2013 | 17.81 | 17.86 | 17.69 | 17.79 | 5,786,666 | -0.01(-0.03%) |
Jul 18, 2013 | 17.57 | 17.79 | 17.57 | 17.79 | 6,823,386 | +0.28(+1.61%) |
Jul 17, 2013 | 17.47 | 17.58 | 17.43 | 17.51 | 5,254,407 | +0.11(+0.65%) |
Jul 16, 2013 | 17.39 | 17.45 | 17.29 | 17.40 | 6,155,018 | -0.02(-0.10%) |
Jul 15, 2013 | 17.12 | 17.46 | 17.09 | 17.41 | 6,246,166 | +0.25(+1.44%) |
Jul 12, 2013 | 17.14 | 17.18 | 16.99 | 17.17 | 6,018,100 | +0.02(+0.13%) |
Jul 11, 2013 | 17.05 | 17.14 | 16.97 | 17.14 | 6,456,088 | +0.23(+1.37%) |
Jul 10, 2013 | 16.84 | 16.97 | 16.75 | 16.91 | 6,938,317 | +0.06(+0.33%) |
Jul 09, 2013 | 16.88 | 16.96 | 16.80 | 16.86 | 8,330,842 | +0.03(+0.17%) |
Jul 08, 2013 | 16.60 | 16.83 | 16.56 | 16.83 | 9,620,679 | +0.28(+1.70%) |
Jul 05, 2013 | 16.66 | 16.69 | 16.37 | 16.55 | 23,583,238 | -0.14(-0.81%) |
Jul 03, 2013 | 16.69 | 16.75 | 16.65 | 16.68 | 7,815,354 | -0.09(-0.54%) |
Jul 02, 2013 | 16.84 | 17.03 | 16.73 | 16.77 | 17,487,896 | -0.08(-0.50%) |
Jul 01, 2013 | 17.30 | 17.30 | 16.78 | 16.86 | 17,622,006 | -0.20(-1.19%) |
Jun 28, 2013 | 17.08 | 17.15 | 16.77 | 17.06 | 19,409,062 | +0.32(+1.92%) |
Jun 27, 2013 | 16.82 | 17.01 | 16.69 | 16.74 | 8,048,697 | -0.01(-0.07%) |
Jun 26, 2013 | 16.77 | 16.86 | 16.66 | 16.75 | 8,531,925 | +0.12(+0.71%) |
Jun 25, 2013 | 16.45 | 16.65 | 16.37 | 16.63 | 8,859,685 | +0.24(+1.44%) |
Jun 24, 2013 | 16.21 | 16.51 | 16.07 | 16.39 | 8,701,519 | +0.06(+0.35%) |
Jun 21, 2013 | 16.16 | 16.37 | 16.05 | 16.34 | 13,470,364 | +0.26(+1.61%) |
Jun 20, 2013 | 16.28 | 16.31 | 16.03 | 16.08 | 11,532,637 | -0.30(-1.82%) |
Jun 19, 2013 | 16.60 | 16.78 | 16.38 | 16.38 | 12,346,829 | -0.23(-1.39%) |
Jun 18, 2013 | 16.45 | 16.69 | 16.40 | 16.61 | 14,951,738 | +0.19(+1.13%) |
Jun 17, 2013 | 16.46 | 16.61 | 16.38 | 16.42 | 9,379,696 | +0.00(+0.00%) |
Jun 14, 2013 | 16.27 | 16.49 | 16.27 | 16.42 | 10,164,830 | +0.08(+0.48%) |
Jun 13, 2013 | 16.04 | 16.35 | 16.04 | 16.34 | 11,427,234 | +0.30(+1.90%) |
Jun 12, 2013 | 16.42 | 16.42 | 16.04 | 16.04 | 12,353,364 | -0.30(-1.83%) |
Jun 11, 2013 | 16.35 | 16.55 | 16.26 | 16.34 | 13,920,156 | -0.08(-0.51%) |
Jun 10, 2013 | 16.56 | 16.61 | 16.42 | 16.42 | 10,849,349 | -0.09(-0.55%) |
Jun 07, 2013 | 16.62 | 16.76 | 16.49 | 16.51 | 10,062,813 | -0.06(-0.37%) |
Jun 06, 2013 | 16.42 | 16.58 | 16.36 | 16.57 | 9,208,414 | +0.18(+1.09%) |
Jun 05, 2013 | 16.48 | 16.52 | 16.38 | 16.39 | 8,015,024 | -0.14(-0.84%) |
Jun 04, 2013 | 16.51 | 16.58 | 16.42 | 16.53 | 10,058,628 | +0.02(+0.13%) |
Jun 03, 2013 | 16.53 | 16.72 | 16.38 | 16.51 | 11,697,107 | -0.02(-0.13%) |
May 31, 2013 | 16.60 | 16.82 | 16.53 | 16.53 | 11,399,417 | -0.11(-0.67%) |
May 30, 2013 | 16.80 | 16.97 | 16.63 | 16.65 | 9,412,102 | -0.08(-0.47%) |
May 29, 2013 | 16.64 | 16.80 | 16.44 | 16.72 | 14,829,101 | -0.01(-0.07%) |
May 28, 2013 | 17.07 | 17.08 | 16.60 | 16.73 | 32,371,350 | -0.29(-1.73%) |
May 24, 2013 | 17.19 | 17.25 | 17.00 | 17.03 | 22,250,676 | -0.23(-1.32%) |
May 23, 2013 | 17.35 | 17.39 | 16.95 | 17.26 | 25,548,868 | -0.15(-0.86%) |
May 22, 2013 | 17.69 | 17.80 | 17.35 | 17.41 | 9,055,735 | -0.31(-1.73%) |
May 21, 2013 | 17.72 | 17.79 | 17.62 | 17.71 | 7,001,110 | +0.01(+0.03%) |
May 20, 2013 | 17.90 | 17.94 | 17.69 | 17.71 | 8,010,914 | -0.19(-1.06%) |
May 17, 2013 | 17.82 | 17.91 | 17.78 | 17.90 | 10,194,390 | +0.12(+0.66%) |
May 16, 2013 | 17.77 | 17.86 | 17.72 | 17.78 | 6,070,248 | -0.04(-0.22%) |
May 15, 2013 | 17.75 | 17.91 | 17.68 | 17.82 | 6,190,242 | +0.16(+0.88%) |
May 13, 2013 | 17.68 | 17.71 | 17.47 | 17.66 | 8,644,265 | -0.06(-0.35%) |
May 10, 2013 | 17.70 | 17.75 | 17.45 | 17.73 | 9,468,984 | +0.02(+0.09%) |
May 09, 2013 | 17.80 | 17.86 | 17.68 | 17.71 | 10,964,970 | -0.10(-0.56%) |
May 08, 2013 | 18.00 | 18.09 | 17.74 | 17.81 | 8,553,330 | -0.23(-1.27%) |
May 07, 2013 | 17.84 | 18.04 | 17.83 | 18.04 | 9,010,431 | +0.23(+1.31%) |
May 06, 2013 | 18.18 | 18.23 | 17.79 | 17.80 | 8,954,694 | -0.42(-2.29%) |
May 03, 2013 | 18.38 | 18.35 | 18.22 | 18.22 | 10,412,319 | -0.12(-0.64%) |
May 02, 2013 | 18.53 | 18.59 | 18.11 | 18.34 | 11,993,570 | -0.18(-0.96%) |