Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 16.15 | 16.24 | 16.09 | 16.12 | 11,667,774 | -0.17(-1.03%) |
Jan 30, 2014 | 16.02 | 16.31 | 15.94 | 16.29 | 12,654,491 | +0.32(+1.99%) |
Jan 29, 2014 | 16.14 | 16.15 | 15.82 | 15.97 | 13,528,375 | -0.20(-1.24%) |
Jan 28, 2014 | 16.29 | 16.32 | 16.13 | 16.18 | 11,409,251 | -0.07(-0.45%) |
Jan 27, 2014 | 16.31 | 16.38 | 16.23 | 16.25 | 13,366,152 | -0.04(-0.24%) |
Jan 24, 2014 | 16.44 | 16.51 | 16.28 | 16.29 | 10,882,582 | -0.17(-1.02%) |
Jan 23, 2014 | 16.44 | 16.47 | 16.37 | 16.45 | 11,008,151 | -0.03(-0.17%) |
Jan 22, 2014 | 16.75 | 16.75 | 16.48 | 16.48 | 8,011,014 | -0.20(-1.17%) |
Jan 21, 2014 | 16.83 | 16.86 | 16.52 | 16.68 | 10,845,376 | -0.08(-0.50%) |
Jan 17, 2014 | 16.96 | 16.76 | 16.76 | 16.76 | 11,106,109 | -0.18(-1.09%) |
Jan 16, 2014 | 17.03 | 17.08 | 16.87 | 16.95 | 7,881,316 | -0.11(-0.66%) |
Jan 15, 2014 | 17.17 | 17.19 | 16.89 | 17.06 | 20,990,766 | -0.09(-0.52%) |
Jan 14, 2014 | 17.29 | 17.32 | 17.06 | 17.15 | 9,995,575 | -0.10(-0.58%) |
Jan 13, 2014 | 17.32 | 17.46 | 17.24 | 17.25 | 8,862,521 | -0.08(-0.48%) |
Jan 10, 2014 | 17.35 | 17.44 | 17.23 | 17.33 | 6,561,745 | +0.13(+0.75%) |
Jan 09, 2014 | 17.46 | 17.48 | 17.15 | 17.20 | 7,252,415 | -0.25(-1.44%) |
Jan 08, 2014 | 17.52 | 17.55 | 17.40 | 17.45 | 7,806,763 | -0.10(-0.54%) |
Jan 07, 2014 | 17.75 | 17.76 | 17.53 | 17.55 | 9,005,941 | -0.15(-0.82%) |
Jan 06, 2014 | 17.73 | 17.76 | 17.62 | 17.69 | 5,216,879 | +0.04(+0.22%) |
Jan 03, 2014 | 17.76 | 17.77 | 17.60 | 17.66 | 3,825,362 | -0.03(-0.16%) |
Jan 02, 2014 | 17.73 | 17.78 | 17.61 | 17.68 | 7,950,288 | -0.11(-0.63%) |
Dec 31, 2013 | 17.85 | 17.80 | 17.80 | 17.80 | 9,168,675 | -0.06(-0.34%) |
Dec 30, 2013 | 17.79 | 17.94 | 17.76 | 17.86 | 7,407,554 | -0.03(-0.16%) |
Dec 27, 2013 | 17.78 | 17.90 | 17.67 | 17.88 | 6,605,805 | +0.09(+0.50%) |
Dec 26, 2013 | 17.77 | 17.83 | 17.68 | 17.80 | 6,348,244 | +0.09(+0.50%) |
Dec 24, 2013 | 17.47 | 17.79 | 17.47 | 17.71 | 5,308,352 | +0.18(+1.05%) |
Dec 23, 2013 | 17.35 | 17.54 | 17.35 | 17.52 | 10,185,668 | +0.18(+1.03%) |
Dec 20, 2013 | 17.54 | 17.56 | 17.28 | 17.34 | 16,386,781 | -0.18(-1.02%) |
Dec 19, 2013 | 17.67 | 17.71 | 16.99 | 17.52 | 23,691,830 | -0.27(-1.51%) |
Dec 18, 2013 | 17.62 | 17.84 | 17.47 | 17.79 | 12,668,734 | +0.22(+1.27%) |
Dec 17, 2013 | 17.32 | 17.66 | 17.30 | 17.57 | 11,384,099 | +0.27(+1.58%) |
Dec 16, 2013 | 17.21 | 17.36 | 17.21 | 17.29 | 9,099,178 | +0.12(+0.72%) |
Dec 13, 2013 | 17.18 | 17.28 | 16.97 | 17.17 | 10,828,891 | -0.02(-0.10%) |
Dec 12, 2013 | 17.12 | 17.21 | 16.94 | 17.19 | 9,629,856 | +0.03(+0.16%) |
Dec 11, 2013 | 17.60 | 17.63 | 17.12 | 17.16 | 12,722,784 | -0.45(-2.54%) |
Dec 10, 2013 | 17.62 | 17.78 | 17.59 | 17.61 | 11,333,588 | -0.01(-0.03%) |
Dec 09, 2013 | 17.35 | 17.70 | 17.33 | 17.61 | 10,379,749 | +0.25(+1.45%) |
Dec 06, 2013 | 17.32 | 17.47 | 17.29 | 17.36 | 10,307,365 | +0.23(+1.37%) |
Dec 05, 2013 | 17.02 | 17.25 | 16.98 | 17.12 | 10,287,937 | -0.11(-0.62%) |
Dec 04, 2013 | 16.87 | 17.31 | 16.79 | 17.23 | 12,119,768 | +0.26(+1.55%) |
Dec 03, 2013 | 16.85 | 17.00 | 16.77 | 16.97 | 10,296,573 | +0.04(+0.23%) |
Dec 02, 2013 | 17.11 | 17.15 | 16.90 | 16.93 | 9,162,470 | -0.22(-1.30%) |
Nov 29, 2013 | 17.16 | 17.34 | 17.13 | 17.15 | 4,189,199 | -0.01(-0.06%) |
Nov 27, 2013 | 17.15 | 17.28 | 17.07 | 17.16 | 7,475,056 | +0.02(+0.13%) |
Nov 26, 2013 | 17.14 | 17.24 | 17.06 | 17.14 | 11,909,428 | -0.01(-0.07%) |
Nov 25, 2013 | 17.20 | 17.44 | 17.10 | 17.15 | 9,424,883 | +0.02(+0.10%) |
Nov 22, 2013 | 17.30 | 17.32 | 17.10 | 17.14 | 8,729,846 | -0.23(-1.32%) |
Nov 21, 2013 | 17.49 | 17.50 | 17.27 | 17.37 | 9,610,743 | -0.10(-0.58%) |
Nov 20, 2013 | 17.62 | 17.78 | 17.44 | 17.47 | 9,900,010 | -0.12(-0.66%) |
Nov 19, 2013 | 17.74 | 17.74 | 17.49 | 17.58 | 8,316,240 | -0.10(-0.56%) |
Nov 18, 2013 | 17.68 | 17.75 | 17.56 | 17.68 | 8,387,571 | +0.05(+0.28%) |
Nov 15, 2013 | 17.50 | 17.69 | 17.50 | 17.63 | 6,881,874 | +0.14(+0.82%) |
Nov 14, 2013 | 17.33 | 17.53 | 17.33 | 17.49 | 7,739,833 | +0.20(+1.14%) |
Nov 13, 2013 | 17.25 | 17.30 | 17.19 | 17.29 | 7,575,453 | +0.03(+0.16%) |
Nov 12, 2013 | 17.34 | 17.44 | 17.22 | 17.26 | 9,455,919 | -0.04(-0.25%) |
Nov 11, 2013 | 17.27 | 17.37 | 17.17 | 17.31 | 5,904,625 | +0.10(+0.57%) |
Nov 08, 2013 | 17.48 | 17.53 | 16.95 | 17.21 | 18,348,680 | -0.26(-1.51%) |
Nov 07, 2013 | 18.12 | 18.15 | 17.36 | 17.47 | 24,231,148 | -1.14(-6.14%) |
Nov 06, 2013 | 18.45 | 18.64 | 18.44 | 18.61 | 8,430,072 | +0.28(+1.53%) |
Nov 05, 2013 | 18.49 | 18.55 | 18.29 | 18.33 | 10,364,236 | -0.21(-1.13%) |
Nov 04, 2013 | 18.55 | 18.58 | 18.44 | 18.54 | 6,328,834 | +0.10(+0.54%) |
Nov 01, 2013 | 18.59 | 18.71 | 18.40 | 18.44 | 7,243,433 | -0.15(-0.83%) |
Oct 31, 2013 | 18.43 | 18.60 | 18.30 | 18.60 | 7,515,462 | +0.18(+0.98%) |
Oct 30, 2013 | 18.60 | 18.61 | 18.40 | 18.42 | 5,359,545 | -0.15(-0.83%) |
Oct 29, 2013 | 18.46 | 18.77 | 18.46 | 18.57 | 8,959,792 | +0.16(+0.86%) |
Oct 28, 2013 | 18.26 | 18.45 | 18.22 | 18.41 | 6,993,962 | +0.14(+0.75%) |
Oct 25, 2013 | 18.22 | 18.36 | 18.14 | 18.27 | 6,534,882 | +0.03(+0.15%) |
Oct 24, 2013 | 18.34 | 18.35 | 18.17 | 18.25 | 5,980,040 | -0.09(-0.51%) |
Oct 23, 2013 | 18.26 | 18.42 | 18.17 | 18.34 | 6,185,052 | -0.02(-0.09%) |
Oct 22, 2013 | 18.09 | 18.40 | 17.98 | 18.36 | 6,597,030 | +0.24(+1.30%) |
Oct 21, 2013 | 18.18 | 18.23 | 18.00 | 18.12 | 6,629,409 | -0.01(-0.06%) |
Oct 18, 2013 | 18.29 | 18.31 | 18.11 | 18.13 | 6,727,501 | -0.13(-0.72%) |
Oct 17, 2013 | 18.06 | 18.28 | 18.00 | 18.26 | 6,504,530 | +0.18(+1.00%) |
Oct 16, 2013 | 17.92 | 18.09 | 17.90 | 18.08 | 6,476,773 | +0.21(+1.20%) |
Oct 15, 2013 | 17.98 | 18.06 | 17.84 | 17.87 | 7,055,545 | -0.08(-0.46%) |
Oct 14, 2013 | 18.08 | 18.12 | 17.90 | 17.95 | 8,147,194 | -0.30(-1.63%) |
Oct 11, 2013 | 18.27 | 18.29 | 18.05 | 18.25 | 7,376,745 | -0.07(-0.36%) |
Oct 10, 2013 | 17.80 | 18.34 | 17.79 | 18.31 | 16,050,471 | +0.63(+3.57%) |
Oct 09, 2013 | 17.24 | 17.76 | 17.21 | 17.68 | 14,296,741 | +0.50(+2.91%) |
Oct 08, 2013 | 17.27 | 17.38 | 17.17 | 17.18 | 8,096,556 | -0.07(-0.41%) |
Oct 07, 2013 | 17.03 | 17.35 | 17.03 | 17.25 | 6,495,650 | +0.12(+0.67%) |
Oct 04, 2013 | 17.13 | 17.17 | 17.06 | 17.14 | 5,941,489 | +0.01(+0.03%) |
Oct 03, 2013 | 17.29 | 17.30 | 17.07 | 17.13 | 7,670,714 | -0.23(-1.33%) |
Oct 02, 2013 | 17.42 | 17.49 | 17.24 | 17.36 | 7,782,541 | -0.08(-0.47%) |
Oct 01, 2013 | 17.21 | 17.50 | 17.21 | 17.44 | 10,116,603 | +0.21(+1.21%) |
Sep 30, 2013 | 17.36 | 17.37 | 17.14 | 17.24 | 10,217,694 | -0.22(-1.26%) |
Sep 27, 2013 | 17.58 | 17.60 | 17.42 | 17.45 | 6,320,461 | -0.18(-1.03%) |
Sep 26, 2013 | 17.58 | 17.73 | 17.58 | 17.64 | 4,545,959 | +0.06(+0.34%) |
Sep 25, 2013 | 17.65 | 17.71 | 17.58 | 17.58 | 6,487,974 | -0.09(-0.53%) |
Sep 24, 2013 | 17.71 | 17.79 | 17.63 | 17.67 | 7,021,358 | -0.04(-0.22%) |
Sep 23, 2013 | 17.66 | 17.74 | 17.53 | 17.71 | 6,709,167 | -0.02(-0.12%) |
Sep 20, 2013 | 18.01 | 18.02 | 17.65 | 17.73 | 10,920,411 | -0.24(-1.31%) |
Sep 19, 2013 | 17.95 | 18.07 | 17.91 | 17.97 | 6,673,752 | +0.09(+0.49%) |
Sep 18, 2013 | 17.78 | 17.92 | 17.63 | 17.88 | 9,275,959 | +0.07(+0.37%) |
Sep 17, 2013 | 17.72 | 17.91 | 17.72 | 17.81 | 4,470,092 | +0.09(+0.50%) |
Sep 16, 2013 | 17.93 | 17.90 | 17.67 | 17.72 | 6,407,335 | -0.04(-0.22%) |
Sep 13, 2013 | 17.83 | 17.93 | 17.72 | 17.76 | 5,401,576 | -0.02(-0.12%) |
Sep 12, 2013 | 17.92 | 18.04 | 17.77 | 17.78 | 6,710,425 | -0.12(-0.64%) |
Sep 11, 2013 | 17.92 | 17.94 | 17.85 | 17.90 | 6,210,283 | -0.02(-0.09%) |
Sep 10, 2013 | 17.59 | 17.96 | 17.59 | 17.92 | 26,249,084 | +0.33(+1.87%) |
Sep 09, 2013 | 17.50 | 17.65 | 17.50 | 17.59 | 10,221,570 | +0.07(+0.38%) |
Sep 06, 2013 | 17.70 | 17.71 | 17.49 | 17.52 | 12,548,883 | -0.13(-0.72%) |
Sep 05, 2013 | 17.82 | 17.94 | 17.65 | 17.65 | 7,210,781 | -0.20(-1.14%) |
Sep 04, 2013 | 17.84 | 17.93 | 17.56 | 17.85 | 12,479,873 | +0.07(+0.40%) |
Sep 03, 2013 | 18.00 | 18.01 | 17.70 | 17.78 | 13,834,171 | -0.11(-0.63%) |
Aug 30, 2013 | 17.92 | 17.94 | 17.80 | 17.89 | 10,487,562 | +0.01(+0.06%) |
Aug 29, 2013 | 17.69 | 17.97 | 17.67 | 17.88 | 8,354,420 | +0.21(+1.19%) |
Aug 28, 2013 | 17.82 | 17.84 | 17.67 | 17.67 | 5,161,731 | -0.12(-0.70%) |
Aug 27, 2013 | 17.84 | 17.95 | 17.78 | 17.80 | 7,026,873 | -0.11(-0.60%) |
Aug 26, 2013 | 18.00 | 18.04 | 17.90 | 17.90 | 6,212,917 | -0.09(-0.48%) |
Aug 23, 2013 | 17.72 | 18.00 | 17.69 | 17.99 | 28,415,508 | +0.39(+2.21%) |
Aug 22, 2013 | 17.50 | 17.67 | 17.43 | 17.60 | 40,949,384 | +0.14(+0.80%) |
Aug 21, 2013 | 17.60 | 17.63 | 17.46 | 17.46 | 7,510,094 | -0.14(-0.80%) |
Aug 20, 2013 | 17.59 | 17.79 | 17.58 | 17.60 | 6,307,420 | +0.01(+0.06%) |
Aug 19, 2013 | 17.78 | 17.83 | 17.58 | 17.59 | 8,602,847 | -0.19(-1.09%) |
Aug 16, 2013 | 18.01 | 18.02 | 17.78 | 17.78 | 10,835,752 | -0.30(-1.64%) |
Aug 15, 2013 | 18.16 | 18.22 | 18.02 | 18.08 | 7,968,715 | -0.14(-0.77%) |
Aug 14, 2013 | 18.27 | 18.35 | 18.19 | 18.22 | 7,922,768 | -0.08(-0.44%) |
Aug 13, 2013 | 18.43 | 18.49 | 18.26 | 18.30 | 8,044,352 | -0.11(-0.59%) |
Aug 12, 2013 | 18.27 | 18.53 | 18.26 | 18.41 | 8,424,163 | +0.10(+0.56%) |
Aug 09, 2013 | 18.54 | 18.64 | 18.18 | 18.31 | 14,855,799 | -0.25(-1.37%) |
Aug 08, 2013 | 19.09 | 19.09 | 18.50 | 18.56 | 30,554,440 | -1.10(-5.58%) |
Aug 07, 2013 | 19.50 | 19.69 | 19.39 | 19.66 | 8,540,725 | +0.11(+0.58%) |
Aug 06, 2013 | 19.51 | 19.59 | 19.42 | 19.55 | 5,837,417 | +0.05(+0.25%) |
Aug 05, 2013 | 19.43 | 19.57 | 19.35 | 19.50 | 6,633,463 | -0.01(-0.06%) |
Aug 02, 2013 | 19.51 | 19.66 | 19.45 | 19.51 | 5,813,216 | -0.11(-0.58%) |
Aug 01, 2013 | 19.48 | 19.66 | 19.40 | 19.62 | 6,018,594 | +0.25(+1.31%) |
Jul 31, 2013 | 19.31 | 19.55 | 19.29 | 19.37 | 8,561,692 | +0.07(+0.36%) |
Jul 30, 2013 | 19.43 | 19.48 | 19.25 | 19.30 | 8,413,248 | -0.23(-1.19%) |
Jul 29, 2013 | 19.46 | 19.60 | 19.41 | 19.53 | 4,664,261 | +0.06(+0.33%) |
Jul 26, 2013 | 19.33 | 19.50 | 19.25 | 19.46 | 5,105,038 | +0.11(+0.56%) |
Jul 25, 2013 | 19.29 | 19.51 | 19.24 | 19.36 | 5,949,549 | -0.02(-0.11%) |
Jul 24, 2013 | 19.43 | 19.44 | 19.23 | 19.38 | 5,450,147 | -0.04(-0.19%) |
Jul 23, 2013 | 19.40 | 19.48 | 19.29 | 19.42 | 24,616,008 | +0.01(+0.06%) |
Jul 22, 2013 | 19.47 | 19.44 | 19.17 | 19.41 | 6,538,370 | -0.03(-0.17%) |
Jul 19, 2013 | 19.35 | 19.49 | 19.30 | 19.44 | 6,747,128 | +0.09(+0.47%) |
Jul 18, 2013 | 19.51 | 19.52 | 19.18 | 19.35 | 9,076,752 | -0.18(-0.94%) |
Jul 17, 2013 | 19.65 | 19.71 | 19.50 | 19.53 | 5,941,667 | -0.06(-0.33%) |
Jul 16, 2013 | 19.53 | 19.62 | 19.41 | 19.59 | 7,017,301 | +0.02(+0.08%) |
Jul 15, 2013 | 19.57 | 19.63 | 19.28 | 19.58 | 6,743,121 | +0.00(+0.00%) |
Jul 12, 2013 | 19.43 | 19.62 | 19.38 | 19.58 | 6,026,272 | +0.12(+0.64%) |
Jul 11, 2013 | 19.33 | 19.50 | 19.28 | 19.45 | 5,218,125 | +0.30(+1.55%) |
Jul 10, 2013 | 19.15 | 19.19 | 19.00 | 19.16 | 5,578,143 | +0.04(+0.20%) |
Jul 09, 2013 | 19.19 | 19.19 | 19.05 | 19.12 | 5,311,067 | +0.02(+0.11%) |
Jul 08, 2013 | 19.23 | 19.25 | 18.98 | 19.10 | 5,325,076 | -0.05(-0.25%) |
Jul 05, 2013 | 19.12 | 19.21 | 18.85 | 19.15 | 3,614,167 | +0.09(+0.48%) |
Jul 03, 2013 | 18.92 | 19.17 | 18.91 | 19.05 | 3,291,764 | +0.02(+0.09%) |
Jul 02, 2013 | 18.94 | 19.30 | 18.91 | 19.04 | 7,545,107 | +0.05(+0.26%) |
Jul 01, 2013 | 19.08 | 19.24 | 18.94 | 18.99 | 4,781,949 | -0.11(-0.57%) |
Jun 28, 2013 | 19.05 | 19.33 | 19.02 | 19.10 | 8,606,521 | +0.04(+0.23%) |
Jun 27, 2013 | 18.91 | 19.30 | 18.90 | 19.05 | 6,951,934 | +0.23(+1.21%) |
Jun 26, 2013 | 18.98 | 19.02 | 18.71 | 18.83 | 7,072,652 | -0.06(-0.31%) |
Jun 25, 2013 | 18.48 | 18.98 | 18.47 | 18.89 | 10,472,056 | +0.52(+2.85%) |
Jun 24, 2013 | 18.36 | 18.54 | 18.31 | 18.36 | 9,804,457 | -0.10(-0.56%) |
Jun 21, 2013 | 18.59 | 18.81 | 18.44 | 18.46 | 15,759,300 | +0.03(+0.15%) |
Jun 20, 2013 | 18.92 | 18.94 | 18.39 | 18.44 | 11,536,552 | -0.65(-3.40%) |
Jun 19, 2013 | 19.56 | 19.61 | 19.09 | 19.09 | 8,882,077 | -0.49(-2.51%) |
Jun 18, 2013 | 19.43 | 19.65 | 19.42 | 19.58 | 5,339,198 | +0.14(+0.69%) |
Jun 17, 2013 | 19.60 | 19.77 | 19.28 | 19.44 | 6,741,595 | -0.03(-0.14%) |
Jun 14, 2013 | 19.43 | 19.66 | 19.36 | 19.47 | 7,909,485 | +0.06(+0.31%) |
Jun 13, 2013 | 19.11 | 19.46 | 19.07 | 19.41 | 6,112,591 | +0.29(+1.53%) |
Jun 12, 2013 | 19.28 | 19.37 | 19.10 | 19.12 | 8,770,767 | -0.05(-0.28%) |
Jun 11, 2013 | 19.10 | 19.44 | 19.04 | 19.17 | 18,370,332 | -0.07(-0.36%) |
Jun 10, 2013 | 19.19 | 19.28 | 19.11 | 19.24 | 5,913,285 | +0.10(+0.54%) |
Jun 07, 2013 | 19.25 | 19.31 | 19.01 | 19.14 | 9,601,674 | -0.04(-0.20%) |
Jun 06, 2013 | 18.85 | 19.22 | 18.74 | 19.18 | 9,402,895 | +0.31(+1.63%) |
Jun 05, 2013 | 18.66 | 18.98 | 18.62 | 18.87 | 14,537,012 | +0.09(+0.49%) |
Jun 04, 2013 | 18.66 | 18.86 | 18.64 | 18.78 | 11,319,945 | +0.16(+0.84%) |
Jun 03, 2013 | 18.43 | 18.67 | 18.43 | 18.62 | 11,215,791 | +0.17(+0.94%) |
May 31, 2013 | 18.97 | 19.12 | 18.44 | 18.45 | 23,767,638 | -0.58(-3.07%) |
May 30, 2013 | 19.30 | 19.37 | 19.01 | 19.03 | 12,190,355 | -0.22(-1.12%) |
May 29, 2013 | 19.70 | 19.72 | 18.95 | 19.25 | 16,392,114 | -0.48(-2.43%) |
May 28, 2013 | 19.98 | 20.19 | 19.66 | 19.73 | 24,600,484 | -0.11(-0.54%) |
May 24, 2013 | 19.82 | 19.93 | 19.75 | 19.83 | 20,803,404 | -0.09(-0.43%) |
May 23, 2013 | 19.58 | 20.00 | 19.51 | 19.92 | 25,295,022 | +0.22(+1.11%) |
May 22, 2013 | 19.80 | 20.05 | 19.60 | 19.70 | 10,531,486 | -0.11(-0.56%) |
May 21, 2013 | 19.98 | 20.04 | 19.70 | 19.81 | 9,981,061 | -0.21(-1.06%) |
May 20, 2013 | 20.00 | 20.17 | 19.96 | 20.03 | 6,821,046 | -0.02(-0.11%) |
May 17, 2013 | 20.02 | 20.11 | 19.91 | 20.05 | 9,793,663 | +0.12(+0.59%) |
May 16, 2013 | 20.16 | 20.24 | 19.82 | 19.93 | 10,313,124 | -0.21(-1.06%) |
May 15, 2013 | 20.11 | 20.31 | 20.03 | 20.14 | 9,274,450 | +0.09(+0.45%) |
May 13, 2013 | 19.98 | 20.14 | 19.88 | 20.05 | 5,815,414 | +0.03(+0.16%) |
May 10, 2013 | 19.88 | 20.16 | 19.81 | 20.02 | 7,730,081 | +0.20(+1.02%) |
May 09, 2013 | 20.23 | 20.44 | 19.75 | 19.82 | 16,675,678 | -0.03(-0.16%) |
May 08, 2013 | 19.69 | 20.06 | 19.68 | 19.85 | 13,981,586 | +0.13(+0.65%) |
May 07, 2013 | 19.78 | 19.79 | 19.60 | 19.72 | 8,746,424 | +0.01(+0.03%) |
May 06, 2013 | 19.71 | 19.87 | 19.67 | 19.72 | 6,153,318 | -0.05(-0.24%) |
May 03, 2013 | 19.85 | 19.77 | 19.65 | 19.76 | 8,717,023 | +0.05(+0.27%) |
May 02, 2013 | 19.75 | 19.87 | 19.57 | 19.71 | 7,653,691 | -0.08(-0.40%) |
May 01, 2013 | 19.94 | 19.98 | 19.73 | 19.79 | 7,078,364 | -0.20(-1.01%) |
Apr 30, 2013 | 19.84 | 20.01 | 19.79 | 19.99 | 7,397,484 | +0.06(+0.32%) |
Apr 29, 2013 | 19.82 | 19.99 | 19.72 | 19.93 | 6,917,614 | +0.16(+0.81%) |
Apr 26, 2013 | 19.97 | 19.97 | 19.76 | 19.77 | 7,342,300 | -0.20(-1.01%) |
Apr 25, 2013 | 19.82 | 20.10 | 19.78 | 19.97 | 9,664,006 | +0.23(+1.16%) |
Apr 24, 2013 | 20.06 | 20.08 | 19.34 | 19.74 | 27,486,416 | -0.42(-2.09%) |
Apr 23, 2013 | 19.92 | 20.17 | 19.88 | 20.16 | 7,622,295 | +0.29(+1.45%) |
Apr 22, 2013 | 19.78 | 19.88 | 19.70 | 19.88 | 7,470,702 | +0.10(+0.48%) |
Apr 19, 2013 | 19.70 | 19.93 | 19.66 | 19.78 | 7,652,434 | +0.17(+0.87%) |
Apr 18, 2013 | 19.59 | 19.88 | 19.57 | 19.61 | 6,895,743 | +0.05(+0.24%) |
Apr 17, 2013 | 19.68 | 19.69 | 19.34 | 19.56 | 7,509,096 | -0.21(-1.08%) |
Apr 16, 2013 | 19.62 | 19.92 | 19.61 | 19.78 | 13,368,312 | +0.25(+1.28%) |
Apr 15, 2013 | 19.66 | 19.77 | 19.45 | 19.53 | 9,565,135 | -0.28(-1.42%) |
Apr 12, 2013 | 19.75 | 19.82 | 19.60 | 19.81 | 8,076,315 | -0.02(-0.11%) |
Apr 11, 2013 | 19.62 | 19.96 | 19.61 | 19.83 | 8,336,098 | +0.16(+0.84%) |
Apr 10, 2013 | 19.41 | 19.76 | 19.39 | 19.66 | 10,925,420 | +0.32(+1.65%) |
Apr 09, 2013 | 19.21 | 19.39 | 19.12 | 19.34 | 6,486,643 | +0.10(+0.53%) |
Apr 08, 2013 | 19.18 | 19.25 | 19.08 | 19.24 | 5,700,974 | +0.03(+0.14%) |
Apr 05, 2013 | 18.99 | 19.24 | 18.94 | 19.22 | 7,657,628 | +0.05(+0.25%) |
Apr 04, 2013 | 18.96 | 19.26 | 18.92 | 19.17 | 12,569,023 | +0.51(+2.74%) |
Apr 03, 2013 | 18.82 | 19.02 | 18.65 | 18.66 | 12,168,950 | -0.06(-0.34%) |
Apr 02, 2013 | 18.64 | 18.80 | 18.55 | 18.72 | 10,030,993 | +0.17(+0.92%) |
Apr 01, 2013 | 18.68 | 18.74 | 18.44 | 18.55 | 7,895,500 | -0.14(-0.77%) |
Mar 28, 2013 | 18.69 | 18.74 | 18.52 | 18.69 | 9,142,259 | +0.01(+0.03%) |
Mar 27, 2013 | 18.63 | 18.78 | 18.56 | 18.69 | 6,709,169 | -0.04(-0.23%) |
Mar 26, 2013 | 18.68 | 18.77 | 18.60 | 18.73 | 7,682,310 | +0.11(+0.60%) |
Mar 25, 2013 | 18.64 | 18.86 | 18.57 | 18.62 | 9,228,149 | -0.02(-0.11%) |
Mar 22, 2013 | 18.41 | 18.71 | 18.40 | 18.64 | 11,798,573 | +0.29(+1.57%) |
Mar 21, 2013 | 18.30 | 18.50 | 18.13 | 18.35 | 10,292,694 | -0.05(-0.26%) |
Mar 20, 2013 | 18.31 | 18.46 | 18.24 | 18.40 | 18,872,746 | +0.18(+0.96%) |
Mar 19, 2013 | 18.21 | 18.33 | 18.12 | 18.23 | 8,231,546 | +0.03(+0.15%) |
Mar 18, 2013 | 18.21 | 18.36 | 18.16 | 18.20 | 9,819,514 | -0.09(-0.49%) |
Mar 15, 2013 | 18.40 | 18.54 | 18.09 | 18.29 | 16,643,135 | -0.20(-1.09%) |
Mar 14, 2013 | 18.54 | 18.65 | 18.39 | 18.49 | 8,194,112 | +0.02(+0.09%) |
Mar 13, 2013 | 18.42 | 18.58 | 18.35 | 18.48 | 6,238,223 | +0.08(+0.43%) |
Mar 12, 2013 | 18.30 | 18.55 | 18.22 | 18.40 | 9,958,263 | +0.07(+0.41%) |
Mar 11, 2013 | 18.23 | 18.35 | 18.20 | 18.32 | 14,974,643 | +0.02(+0.12%) |
Mar 08, 2013 | 18.46 | 18.59 | 18.19 | 18.30 | 11,856,373 | -0.07(-0.41%) |
Mar 07, 2013 | 18.54 | 18.60 | 18.19 | 18.38 | 14,175,619 | -0.28(-1.51%) |
Mar 06, 2013 | 18.52 | 18.78 | 18.47 | 18.66 | 11,467,675 | +0.19(+1.05%) |
Mar 05, 2013 | 18.44 | 18.61 | 18.43 | 18.46 | 10,270,652 | +0.06(+0.34%) |
Mar 04, 2013 | 18.26 | 18.45 | 18.24 | 18.40 | 10,445,219 | +0.12(+0.63%) |
Mar 01, 2013 | 18.10 | 18.38 | 18.10 | 18.29 | 12,489,805 | +0.12(+0.63%) |
Feb 28, 2013 | 18.15 | 18.36 | 18.07 | 18.17 | 16,482,479 | +0.08(+0.46%) |
Feb 27, 2013 | 17.90 | 18.10 | 17.75 | 18.09 | 16,493,181 | +0.20(+1.11%) |
Feb 26, 2013 | 18.01 | 18.10 | 17.83 | 17.89 | 18,948,342 | +0.02(+0.12%) |
Feb 25, 2013 | 18.19 | 18.31 | 17.86 | 17.87 | 17,761,326 | -0.29(-1.59%) |
Feb 22, 2013 | 18.03 | 18.25 | 18.00 | 18.15 | 15,718,171 | +0.19(+1.08%) |
Feb 21, 2013 | 17.78 | 18.05 | 17.74 | 17.96 | 20,901,976 | +0.18(+1.00%) |
Feb 20, 2013 | 18.10 | 18.23 | 17.78 | 17.78 | 19,398,632 | -0.11(-0.62%) |
Feb 19, 2013 | 17.48 | 18.43 | 17.48 | 17.89 | 57,659,024 | +0.59(+3.39%) |
Feb 15, 2013 | 17.03 | 17.33 | 16.85 | 17.31 | 75,128,592 | +0.39(+2.32%) |
Feb 14, 2013 | 17.80 | 17.90 | 16.80 | 16.91 | 135,037,200 | -4.94(-22.60%) |
Feb 13, 2013 | 21.89 | 21.95 | 21.73 | 21.85 | 15,567,249 | -0.04(-0.17%) |
Feb 12, 2013 | 21.79 | 22.02 | 21.71 | 21.89 | 12,218,428 | +0.13(+0.60%) |
Feb 11, 2013 | 21.64 | 21.80 | 21.63 | 21.75 | 5,742,216 | +0.08(+0.36%) |
Feb 08, 2013 | 21.58 | 21.69 | 21.54 | 21.68 | 8,159,221 | +0.10(+0.46%) |
Feb 07, 2013 | 21.41 | 21.69 | 21.26 | 21.58 | 8,425,557 | +0.19(+0.91%) |
Feb 06, 2013 | 21.20 | 21.40 | 21.15 | 21.38 | 6,682,918 | -0.06(-0.27%) |
Feb 04, 2013 | 21.44 | 21.48 | 21.31 | 21.44 | 6,373,810 | -0.13(-0.58%) |