Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.30 | 14.59 | 14.20 | 14.42 | 8,828,225 | +0.11(+0.79%) |
Apr 29, 2014 | 14.17 | 14.35 | 14.05 | 14.30 | 8,712,416 | +0.15(+1.07%) |
Apr 28, 2014 | 14.11 | 14.20 | 13.79 | 14.15 | 6,068,797 | +0.15(+1.08%) |
Apr 25, 2014 | 14.11 | 14.14 | 13.86 | 14.00 | 5,727,314 | -0.10(-0.74%) |
Apr 24, 2014 | 13.98 | 14.13 | 13.92 | 14.10 | 16,010,251 | +0.17(+1.22%) |
Apr 23, 2014 | 14.01 | 14.04 | 13.84 | 13.93 | 3,214,737 | -0.06(-0.40%) |
Apr 22, 2014 | 14.02 | 14.12 | 13.88 | 13.99 | 2,809,671 | -0.03(-0.20%) |
Apr 21, 2014 | 13.72 | 14.07 | 13.69 | 14.02 | 4,151,256 | +0.33(+2.41%) |
Apr 17, 2014 | 13.67 | 13.69 | 13.69 | 13.69 | 4,886,556 | -0.25(-1.83%) |
Apr 16, 2014 | 13.92 | 13.96 | 13.72 | 13.94 | 3,197,233 | +0.13(+0.96%) |
Apr 15, 2014 | 13.99 | 13.99 | 13.67 | 13.81 | 2,446,375 | -0.15(-1.08%) |
Apr 14, 2014 | 13.73 | 14.05 | 13.71 | 13.96 | 3,429,562 | +0.37(+2.71%) |
Apr 11, 2014 | 13.87 | 14.03 | 13.57 | 13.59 | 3,467,556 | -0.50(-3.55%) |
Apr 10, 2014 | 14.06 | 14.34 | 14.05 | 14.09 | 5,728,964 | +0.07(+0.47%) |
Apr 09, 2014 | 14.09 | 14.17 | 13.88 | 14.03 | 4,859,286 | +0.00(+0.00%) |
Apr 08, 2014 | 14.34 | 14.91 | 14.00 | 14.03 | 5,472,149 | -0.33(-2.30%) |
Apr 07, 2014 | 14.15 | 14.57 | 14.01 | 14.36 | 7,833,793 | +0.14(+1.00%) |
Apr 04, 2014 | 13.90 | 14.22 | 13.74 | 14.22 | 9,905,759 | +0.37(+2.66%) |
Apr 03, 2014 | 14.10 | 14.13 | 13.75 | 13.85 | 2,421,348 | -0.27(-1.94%) |
Apr 02, 2014 | 13.91 | 14.17 | 13.86 | 14.12 | 3,673,138 | +0.25(+1.77%) |
Apr 01, 2014 | 13.86 | 13.96 | 13.64 | 13.88 | 2,514,340 | +0.07(+0.48%) |
Mar 31, 2014 | 13.63 | 13.88 | 13.49 | 13.81 | 4,127,431 | +0.26(+1.95%) |
Mar 28, 2014 | 13.62 | 13.77 | 13.46 | 13.55 | 2,822,004 | -0.04(-0.28%) |
Mar 27, 2014 | 13.82 | 13.89 | 13.50 | 13.59 | 3,828,920 | -0.27(-1.97%) |
Mar 26, 2014 | 13.83 | 14.12 | 13.83 | 13.86 | 3,896,215 | +0.08(+0.55%) |
Mar 25, 2014 | 13.89 | 13.99 | 13.65 | 13.78 | 3,643,021 | -0.01(-0.07%) |
Mar 24, 2014 | 13.92 | 14.07 | 13.77 | 13.79 | 3,883,899 | -0.06(-0.41%) |
Mar 21, 2014 | 14.06 | 14.09 | 13.78 | 13.85 | 5,093,457 | -0.08(-0.54%) |
Mar 20, 2014 | 13.92 | 13.99 | 13.71 | 13.92 | 2,144,377 | -0.01(-0.07%) |
Mar 19, 2014 | 13.86 | 14.07 | 13.85 | 13.93 | 5,750,585 | +0.06(+0.41%) |
Mar 18, 2014 | 14.02 | 14.05 | 13.86 | 13.88 | 2,931,913 | -0.08(-0.61%) |
Mar 17, 2014 | 13.99 | 14.02 | 13.82 | 13.96 | 1,943,047 | +0.04(+0.27%) |
Mar 14, 2014 | 13.88 | 14.03 | 13.81 | 13.92 | 2,403,979 | +0.03(+0.20%) |
Mar 13, 2014 | 14.11 | 14.18 | 13.89 | 13.90 | 4,690,284 | -0.19(-1.34%) |
Mar 12, 2014 | 14.08 | 14.17 | 14.01 | 14.09 | 2,576,596 | -0.06(-0.40%) |
Mar 11, 2014 | 14.35 | 14.44 | 14.13 | 14.14 | 3,415,441 | -0.20(-1.38%) |
Mar 10, 2014 | 14.28 | 14.35 | 14.17 | 14.34 | 2,208,657 | +0.03(+0.20%) |
Mar 07, 2014 | 14.19 | 14.44 | 14.17 | 14.31 | 3,745,708 | +0.14(+1.00%) |
Mar 06, 2014 | 14.21 | 14.30 | 14.13 | 14.17 | 2,364,796 | +0.01(+0.07%) |
Mar 05, 2014 | 14.40 | 14.40 | 14.02 | 14.16 | 4,180,744 | -0.22(-1.51%) |
Mar 04, 2014 | 14.15 | 14.43 | 14.15 | 14.38 | 4,987,157 | +0.19(+1.33%) |
Mar 03, 2014 | 14.43 | 14.50 | 14.14 | 14.19 | 4,397,962 | -0.41(-2.78%) |
Feb 28, 2014 | 14.52 | 14.78 | 14.46 | 14.59 | 2,704,560 | +0.10(+0.72%) |
Feb 27, 2014 | 14.40 | 14.57 | 14.39 | 14.49 | 2,777,373 | +0.05(+0.33%) |
Feb 26, 2014 | 14.60 | 14.70 | 14.42 | 14.44 | 4,305,429 | -0.08(-0.58%) |
Feb 25, 2014 | 14.44 | 14.57 | 14.31 | 14.53 | 3,537,063 | +0.15(+1.05%) |
Feb 24, 2014 | 14.31 | 14.56 | 14.25 | 14.38 | 3,570,610 | +0.13(+0.92%) |
Feb 21, 2014 | 14.17 | 14.36 | 14.16 | 14.25 | 3,662,456 | +0.11(+0.80%) |
Feb 20, 2014 | 14.25 | 14.35 | 13.89 | 14.13 | 5,306,552 | -0.06(-0.40%) |
Feb 19, 2014 | 14.13 | 14.38 | 14.00 | 14.19 | 5,958,115 | +0.02(+0.13%) |
Feb 18, 2014 | 13.68 | 14.22 | 13.68 | 14.17 | 7,377,472 | +0.50(+3.64%) |
Feb 14, 2014 | 13.58 | 13.67 | 13.67 | 13.67 | 7,380,207 | -0.05(-0.34%) |
Feb 13, 2014 | 14.00 | 14.44 | 13.58 | 13.72 | 13,911,822 | -0.43(-3.05%) |
Feb 12, 2014 | 14.09 | 14.32 | 13.96 | 14.15 | 7,403,028 | +0.11(+0.80%) |
Feb 11, 2014 | 13.85 | 14.06 | 13.60 | 14.04 | 4,883,141 | +0.18(+1.29%) |
Feb 10, 2014 | 13.94 | 13.95 | 13.69 | 13.86 | 4,565,691 | -0.05(-0.34%) |
Feb 07, 2014 | 13.76 | 13.92 | 13.65 | 13.91 | 2,618,307 | +0.24(+1.79%) |
Feb 06, 2014 | 13.67 | 13.73 | 13.56 | 13.66 | 3,516,930 | +0.00(+0.00%) |
Feb 05, 2014 | 13.55 | 13.69 | 13.48 | 13.66 | 4,232,222 | +0.06(+0.41%) |
Feb 04, 2014 | 13.46 | 13.62 | 13.39 | 13.61 | 4,203,690 | +0.19(+1.40%) |
Feb 03, 2014 | 13.88 | 13.99 | 13.38 | 13.42 | 5,304,376 | -0.57(-4.10%) |
Jan 31, 2014 | 13.79 | 14.20 | 13.74 | 13.99 | 4,869,197 | -0.04(-0.27%) |
Jan 30, 2014 | 14.09 | 14.13 | 13.79 | 14.03 | 7,840,986 | +0.16(+1.15%) |
Jan 29, 2014 | 14.47 | 14.47 | 13.80 | 13.87 | 11,242,199 | -0.84(-5.69%) |
Jan 28, 2014 | 14.55 | 14.92 | 14.55 | 14.71 | 5,746,167 | +0.15(+1.03%) |
Jan 27, 2014 | 14.54 | 14.66 | 14.28 | 14.56 | 4,972,588 | -0.01(-0.06%) |
Jan 24, 2014 | 15.23 | 15.23 | 14.41 | 14.57 | 10,683,689 | -0.81(-5.26%) |
Jan 23, 2014 | 15.34 | 15.40 | 15.24 | 15.37 | 3,069,467 | -0.09(-0.61%) |
Jan 22, 2014 | 15.47 | 15.54 | 15.27 | 15.47 | 3,394,002 | +0.07(+0.43%) |
Jan 21, 2014 | 15.43 | 15.53 | 15.31 | 15.40 | 3,039,879 | +0.08(+0.49%) |
Jan 17, 2014 | 15.60 | 15.33 | 15.33 | 15.33 | 5,367,955 | -0.41(-2.63%) |
Jan 16, 2014 | 15.72 | 15.81 | 15.49 | 15.74 | 4,579,967 | -0.06(-0.36%) |
Jan 15, 2014 | 15.73 | 15.98 | 15.66 | 15.80 | 4,812,426 | +0.08(+0.54%) |
Jan 14, 2014 | 15.57 | 15.85 | 15.48 | 15.71 | 2,800,760 | +0.22(+1.39%) |
Jan 13, 2014 | 15.74 | 15.90 | 15.45 | 15.50 | 4,603,782 | -0.29(-1.85%) |
Jan 10, 2014 | 15.98 | 16.06 | 15.69 | 15.79 | 4,272,557 | -0.17(-1.06%) |
Jan 09, 2014 | 15.98 | 16.12 | 15.79 | 15.96 | 4,224,236 | +0.01(+0.06%) |
Jan 08, 2014 | 16.01 | 16.10 | 15.89 | 15.95 | 2,868,849 | -0.11(-0.70%) |
Jan 07, 2014 | 15.98 | 16.18 | 15.94 | 16.06 | 3,861,474 | +0.13(+0.83%) |
Jan 06, 2014 | 16.11 | 16.21 | 15.87 | 15.93 | 1,749,046 | -0.10(-0.64%) |
Jan 03, 2014 | 16.04 | 16.13 | 15.90 | 16.03 | 1,935,546 | +0.00(+0.00%) |
Jan 02, 2014 | 16.19 | 16.20 | 15.92 | 16.03 | 2,487,377 | -0.15(-0.93%) |
Dec 31, 2013 | 16.21 | 16.18 | 16.18 | 16.18 | 2,473,122 | +0.05(+0.29%) |
Dec 30, 2013 | 16.07 | 16.26 | 15.98 | 16.14 | 2,522,128 | -0.14(-0.87%) |
Dec 27, 2013 | 16.38 | 16.40 | 16.21 | 16.28 | 1,220,573 | -0.04(-0.23%) |
Dec 26, 2013 | 16.21 | 16.44 | 16.21 | 16.31 | 1,308,577 | +0.11(+0.70%) |
Dec 24, 2013 | 16.22 | 16.30 | 16.08 | 16.20 | 930,308 | +0.01(+0.06%) |
Dec 23, 2013 | 16.41 | 16.45 | 16.17 | 16.19 | 2,269,884 | -0.08(-0.46%) |
Dec 20, 2013 | 16.07 | 16.36 | 16.03 | 16.27 | 3,774,142 | +0.14(+0.87%) |
Dec 19, 2013 | 15.98 | 16.14 | 15.88 | 16.13 | 2,568,945 | +0.08(+0.47%) |
Dec 18, 2013 | 15.76 | 16.07 | 15.52 | 16.05 | 4,872,770 | +0.15(+0.95%) |
Dec 17, 2013 | 15.99 | 16.01 | 15.79 | 15.90 | 2,435,244 | -0.06(-0.35%) |
Dec 16, 2013 | 15.92 | 16.02 | 15.85 | 15.96 | 2,354,103 | +0.15(+0.95%) |
Dec 13, 2013 | 15.79 | 15.94 | 15.65 | 15.81 | 2,295,507 | +0.01(+0.06%) |
Dec 12, 2013 | 15.93 | 15.98 | 15.69 | 15.80 | 4,057,359 | -0.21(-1.29%) |
Dec 11, 2013 | 16.75 | 16.75 | 15.84 | 16.00 | 11,676,434 | -0.74(-4.43%) |
Dec 10, 2013 | 16.91 | 17.00 | 16.68 | 16.75 | 3,241,352 | -0.08(-0.50%) |
Dec 09, 2013 | 16.68 | 16.85 | 16.64 | 16.83 | 2,103,626 | +0.23(+1.36%) |
Dec 06, 2013 | 16.66 | 16.73 | 16.53 | 16.61 | 2,312,742 | +0.11(+0.68%) |
Dec 05, 2013 | 16.63 | 16.63 | 16.45 | 16.49 | 2,158,952 | -0.23(-1.35%) |
Dec 04, 2013 | 16.64 | 16.79 | 16.45 | 16.72 | 3,397,821 | +0.02(+0.11%) |
Dec 03, 2013 | 16.58 | 16.72 | 16.45 | 16.70 | 3,498,182 | +0.02(+0.11%) |
Dec 02, 2013 | 16.78 | 16.87 | 16.53 | 16.68 | 3,682,579 | -0.08(-0.45%) |
Nov 29, 2013 | 16.72 | 17.03 | 16.67 | 16.76 | 2,700,293 | +0.03(+0.17%) |
Nov 27, 2013 | 16.45 | 16.84 | 16.38 | 16.73 | 3,049,789 | +0.27(+1.66%) |
Nov 26, 2013 | 16.51 | 16.58 | 16.31 | 16.45 | 3,097,604 | -0.07(-0.40%) |
Nov 25, 2013 | 16.60 | 16.90 | 16.45 | 16.52 | 2,369,294 | +0.09(+0.57%) |
Nov 22, 2013 | 16.36 | 16.49 | 16.30 | 16.43 | 2,837,149 | +0.10(+0.63%) |
Nov 21, 2013 | 16.18 | 16.40 | 16.08 | 16.32 | 4,070,181 | +0.22(+1.34%) |
Nov 20, 2013 | 16.14 | 16.38 | 16.04 | 16.11 | 3,351,629 | +0.06(+0.35%) |
Nov 19, 2013 | 16.12 | 16.21 | 15.98 | 16.05 | 5,063,131 | -0.04(-0.23%) |
Nov 18, 2013 | 16.40 | 16.43 | 16.04 | 16.09 | 3,821,243 | -0.19(-1.16%) |
Nov 15, 2013 | 16.31 | 16.45 | 16.12 | 16.28 | 6,575,555 | -0.03(-0.17%) |
Nov 14, 2013 | 16.47 | 16.50 | 16.24 | 16.30 | 6,871,460 | -0.05(-0.29%) |
Nov 13, 2013 | 16.12 | 16.41 | 16.12 | 16.35 | 4,291,395 | +0.19(+1.16%) |
Nov 12, 2013 | 16.17 | 16.33 | 16.08 | 16.16 | 4,382,461 | -0.07(-0.40%) |
Nov 11, 2013 | 16.40 | 16.41 | 16.16 | 16.23 | 3,276,507 | -0.12(-0.74%) |
Nov 08, 2013 | 16.46 | 16.63 | 16.28 | 16.35 | 6,743,009 | -0.05(-0.29%) |
Nov 07, 2013 | 16.66 | 16.66 | 16.30 | 16.40 | 7,304,746 | -0.24(-1.46%) |
Nov 06, 2013 | 16.56 | 16.65 | 16.44 | 16.64 | 6,679,680 | +0.08(+0.51%) |
Nov 05, 2013 | 16.54 | 16.72 | 16.38 | 16.56 | 15,330,012 | -0.06(-0.34%) |
Nov 04, 2013 | 17.18 | 17.22 | 16.54 | 16.61 | 9,318,291 | -0.50(-2.90%) |
Nov 01, 2013 | 16.44 | 17.11 | 16.13 | 17.11 | 16,092,317 | +0.72(+4.40%) |
Oct 31, 2013 | 17.14 | 17.78 | 15.94 | 16.39 | 37,282,296 | -4.59(-21.88%) |
Oct 30, 2013 | 21.06 | 21.14 | 20.74 | 20.98 | 3,375,612 | +0.03(+0.13%) |
Oct 29, 2013 | 21.08 | 21.41 | 20.80 | 20.95 | 3,645,643 | -0.10(-0.49%) |
Oct 28, 2013 | 20.63 | 21.37 | 20.63 | 21.05 | 4,872,125 | +0.46(+2.23%) |
Oct 25, 2013 | 20.39 | 20.60 | 20.16 | 20.59 | 2,409,648 | +0.22(+1.06%) |
Oct 24, 2013 | 20.25 | 20.40 | 20.11 | 20.38 | 1,923,604 | +0.14(+0.69%) |
Oct 23, 2013 | 19.98 | 20.27 | 19.80 | 20.24 | 3,441,723 | +0.07(+0.33%) |
Oct 22, 2013 | 19.88 | 20.24 | 19.74 | 20.17 | 2,929,037 | +0.41(+2.09%) |
Oct 21, 2013 | 19.99 | 20.00 | 19.69 | 19.76 | 2,044,023 | -0.32(-1.59%) |
Oct 18, 2013 | 20.22 | 20.27 | 19.95 | 20.08 | 2,311,221 | +0.07(+0.33%) |
Oct 17, 2013 | 19.58 | 20.03 | 19.49 | 20.01 | 1,666,070 | +0.33(+1.67%) |
Oct 16, 2013 | 19.30 | 19.68 | 19.22 | 19.68 | 1,949,135 | +0.47(+2.44%) |
Oct 15, 2013 | 19.54 | 19.59 | 19.20 | 19.22 | 2,109,301 | -0.40(-2.05%) |
Oct 14, 2013 | 19.37 | 19.62 | 19.16 | 19.62 | 1,514,942 | +0.12(+0.62%) |
Oct 11, 2013 | 19.23 | 19.53 | 19.05 | 19.50 | 2,753,156 | +0.21(+1.07%) |
Oct 10, 2013 | 19.08 | 19.29 | 18.98 | 19.29 | 3,921,693 | +0.41(+2.18%) |
Oct 09, 2013 | 18.73 | 19.08 | 18.63 | 18.88 | 4,763,809 | +0.18(+0.95%) |
Oct 08, 2013 | 19.00 | 19.44 | 18.70 | 18.70 | 4,018,745 | +0.00(+0.00%) |
Oct 07, 2013 | 18.73 | 18.99 | 18.55 | 18.70 | 2,104,687 | -0.22(-1.19%) |
Oct 04, 2013 | 19.20 | 19.32 | 18.88 | 18.93 | 2,992,557 | -0.28(-1.46%) |
Oct 03, 2013 | 19.50 | 19.52 | 19.04 | 19.21 | 3,032,690 | -0.37(-1.91%) |
Oct 02, 2013 | 19.25 | 19.78 | 19.18 | 19.58 | 3,307,217 | +0.18(+0.92%) |
Oct 01, 2013 | 19.26 | 19.53 | 19.20 | 19.40 | 2,409,345 | +0.11(+0.58%) |
Sep 30, 2013 | 19.18 | 19.55 | 19.15 | 19.29 | 3,101,111 | -0.12(-0.63%) |
Sep 27, 2013 | 19.40 | 19.49 | 19.32 | 19.41 | 1,519,002 | -0.09(-0.48%) |
Sep 26, 2013 | 19.45 | 19.59 | 19.31 | 19.51 | 2,156,970 | +0.07(+0.39%) |
Sep 25, 2013 | 19.86 | 19.88 | 19.43 | 19.43 | 1,579,138 | -0.43(-2.17%) |
Sep 24, 2013 | 19.89 | 19.99 | 19.68 | 19.86 | 2,085,651 | -0.06(-0.28%) |
Sep 23, 2013 | 19.93 | 20.00 | 19.74 | 19.92 | 1,593,411 | -0.14(-0.70%) |
Sep 20, 2013 | 20.16 | 20.22 | 20.01 | 20.06 | 2,410,990 | -0.13(-0.65%) |
Sep 19, 2013 | 20.45 | 20.55 | 20.12 | 20.19 | 3,580,574 | -0.23(-1.15%) |
Sep 18, 2013 | 19.95 | 20.42 | 19.59 | 20.42 | 3,119,819 | +0.47(+2.35%) |
Sep 17, 2013 | 19.77 | 20.04 | 19.59 | 19.96 | 2,198,325 | +0.19(+0.95%) |
Sep 16, 2013 | 19.72 | 19.83 | 19.43 | 19.77 | 3,064,346 | +0.34(+1.73%) |
Sep 13, 2013 | 19.38 | 19.51 | 19.14 | 19.43 | 1,844,856 | +0.14(+0.73%) |
Sep 12, 2013 | 19.35 | 19.40 | 19.15 | 19.29 | 1,567,749 | -0.05(-0.24%) |
Sep 11, 2013 | 19.21 | 19.36 | 19.05 | 19.34 | 2,193,249 | +0.14(+0.73%) |
Sep 10, 2013 | 18.88 | 19.20 | 18.88 | 19.20 | 3,028,586 | +0.41(+2.19%) |
Sep 09, 2013 | 18.66 | 18.99 | 18.58 | 18.79 | 3,105,488 | +0.22(+1.21%) |
Sep 06, 2013 | 18.58 | 18.70 | 18.26 | 18.56 | 2,312,181 | +0.02(+0.10%) |
Sep 05, 2013 | 18.60 | 18.70 | 18.34 | 18.54 | 2,301,030 | -0.04(-0.20%) |
Sep 04, 2013 | 18.48 | 18.70 | 18.14 | 18.58 | 4,297,827 | +0.08(+0.46%) |
Sep 03, 2013 | 18.71 | 18.82 | 18.38 | 18.50 | 2,562,551 | -0.02(-0.10%) |
Aug 30, 2013 | 18.68 | 18.74 | 18.42 | 18.51 | 3,279,796 | -0.15(-0.80%) |
Aug 29, 2013 | 18.48 | 18.82 | 18.47 | 18.66 | 2,474,739 | +0.08(+0.45%) |
Aug 28, 2013 | 18.48 | 18.66 | 18.32 | 18.58 | 3,497,567 | +0.04(+0.20%) |
Aug 27, 2013 | 18.68 | 18.75 | 18.48 | 18.54 | 3,323,265 | -0.33(-1.74%) |
Aug 26, 2013 | 19.01 | 19.03 | 18.86 | 18.87 | 2,482,059 | -0.17(-0.89%) |
Aug 23, 2013 | 19.01 | 19.22 | 18.99 | 19.04 | 2,400,553 | -0.01(-0.05%) |
Aug 22, 2013 | 19.08 | 19.10 | 18.95 | 19.05 | 2,221,328 | -0.02(-0.10%) |
Aug 21, 2013 | 19.26 | 19.41 | 19.05 | 19.07 | 4,417,938 | -0.26(-1.36%) |
Aug 20, 2013 | 19.14 | 19.51 | 18.89 | 19.33 | 4,406,208 | +0.26(+1.38%) |
Aug 19, 2013 | 19.32 | 19.32 | 18.98 | 19.07 | 3,644,481 | -0.25(-1.31%) |
Aug 16, 2013 | 19.45 | 19.45 | 19.18 | 19.32 | 3,693,306 | -0.11(-0.58%) |
Aug 15, 2013 | 19.72 | 19.74 | 19.39 | 19.43 | 3,333,917 | -0.38(-1.94%) |
Aug 14, 2013 | 20.27 | 20.29 | 19.75 | 19.82 | 4,176,088 | -0.50(-2.44%) |
Aug 13, 2013 | 20.58 | 20.59 | 20.28 | 20.31 | 2,888,481 | -0.20(-0.96%) |
Aug 12, 2013 | 20.41 | 20.55 | 20.31 | 20.51 | 2,027,382 | -0.02(-0.09%) |
Aug 09, 2013 | 20.46 | 20.58 | 20.37 | 20.53 | 2,394,463 | -0.03(-0.14%) |
Aug 08, 2013 | 20.89 | 20.90 | 20.49 | 20.56 | 2,278,911 | -0.21(-1.03%) |
Aug 07, 2013 | 20.53 | 20.90 | 20.40 | 20.77 | 3,537,787 | +0.20(+0.95%) |
Aug 06, 2013 | 20.83 | 20.91 | 20.47 | 20.57 | 3,430,358 | -0.26(-1.26%) |
Aug 05, 2013 | 20.55 | 20.86 | 20.45 | 20.84 | 3,339,319 | +0.10(+0.50%) |
Aug 02, 2013 | 20.45 | 20.77 | 20.35 | 20.73 | 4,567,471 | +0.17(+0.82%) |
Aug 01, 2013 | 21.94 | 23.08 | 19.97 | 20.56 | 15,289,212 | -0.78(-3.67%) |
Jul 31, 2013 | 21.35 | 21.76 | 21.33 | 21.35 | 3,834,528 | -0.03(-0.13%) |
Jul 30, 2013 | 21.43 | 21.59 | 21.29 | 21.38 | 3,147,777 | +0.00(+0.00%) |
Jul 29, 2013 | 21.55 | 21.67 | 21.36 | 21.38 | 1,873,498 | -0.24(-1.12%) |
Jul 26, 2013 | 21.39 | 21.69 | 21.37 | 21.62 | 3,504,219 | +0.10(+0.48%) |
Jul 25, 2013 | 21.41 | 21.90 | 21.32 | 21.52 | 3,868,440 | -0.03(-0.13%) |
Jul 24, 2013 | 21.62 | 21.66 | 21.34 | 21.55 | 2,566,215 | +0.00(+0.00%) |
Jul 23, 2013 | 21.72 | 21.90 | 21.49 | 21.55 | 2,586,696 | -0.13(-0.60%) |
Jul 22, 2013 | 21.82 | 21.78 | 21.47 | 21.68 | 2,808,490 | -0.10(-0.47%) |
Jul 19, 2013 | 21.49 | 21.84 | 21.37 | 21.78 | 3,007,642 | +0.29(+1.35%) |
Jul 18, 2013 | 21.13 | 21.53 | 21.11 | 21.49 | 2,648,221 | +0.38(+1.81%) |
Jul 17, 2013 | 21.07 | 21.28 | 20.81 | 21.11 | 1,813,469 | +0.08(+0.40%) |
Jul 16, 2013 | 21.25 | 21.34 | 20.82 | 21.02 | 3,584,894 | -0.33(-1.53%) |
Jul 15, 2013 | 21.06 | 21.40 | 20.99 | 21.35 | 2,807,988 | +0.30(+1.42%) |
Jul 12, 2013 | 20.88 | 21.10 | 20.86 | 21.05 | 2,617,476 | +0.11(+0.54%) |
Jul 11, 2013 | 20.71 | 21.01 | 20.71 | 20.94 | 4,053,750 | +0.52(+2.56%) |
Jul 10, 2013 | 20.65 | 20.82 | 20.23 | 20.42 | 4,190,928 | -0.09(-0.46%) |
Jul 09, 2013 | 20.04 | 20.70 | 19.91 | 20.51 | 4,482,684 | +0.60(+3.00%) |
Jul 08, 2013 | 19.66 | 19.91 | 19.59 | 19.91 | 2,858,406 | +0.30(+1.52%) |
Jul 05, 2013 | 19.71 | 19.71 | 19.37 | 19.61 | 1,867,876 | +0.06(+0.29%) |
Jul 03, 2013 | 19.76 | 19.81 | 19.43 | 19.56 | 1,662,969 | -0.33(-1.64%) |
Jul 02, 2013 | 19.70 | 19.96 | 19.64 | 19.88 | 4,717,049 | +0.13(+0.66%) |
Jul 01, 2013 | 19.67 | 19.99 | 19.63 | 19.75 | 2,070,804 | +0.11(+0.57%) |
Jun 28, 2013 | 19.71 | 19.89 | 19.47 | 19.64 | 4,117,215 | -0.16(-0.80%) |
Jun 27, 2013 | 19.87 | 20.25 | 19.79 | 19.80 | 2,997,002 | +0.04(+0.19%) |
Jun 26, 2013 | 19.66 | 19.88 | 19.58 | 19.76 | 2,908,633 | +0.24(+1.24%) |
Jun 25, 2013 | 19.82 | 19.91 | 19.34 | 19.52 | 5,214,974 | -0.07(-0.33%) |
Jun 24, 2013 | 19.13 | 19.81 | 18.82 | 19.58 | 7,938,971 | +0.16(+0.82%) |
Jun 21, 2013 | 19.97 | 20.02 | 19.25 | 19.43 | 7,932,223 | -0.45(-2.26%) |
Jun 20, 2013 | 20.93 | 20.94 | 19.76 | 19.87 | 10,153,455 | -1.30(-6.13%) |
Jun 19, 2013 | 21.93 | 21.94 | 21.17 | 21.17 | 5,248,250 | -0.73(-3.33%) |
Jun 18, 2013 | 21.89 | 21.91 | 21.62 | 21.90 | 2,291,314 | +0.06(+0.26%) |
Jun 17, 2013 | 21.44 | 21.92 | 21.39 | 21.84 | 3,858,500 | +0.49(+2.32%) |
Jun 14, 2013 | 21.40 | 21.73 | 21.27 | 21.35 | 2,561,498 | -0.07(-0.30%) |
Jun 13, 2013 | 21.19 | 21.54 | 21.18 | 21.41 | 5,803,813 | +0.19(+0.88%) |
Jun 12, 2013 | 21.45 | 22.03 | 21.20 | 21.23 | 5,093,676 | -0.58(-2.66%) |
Jun 11, 2013 | 21.77 | 22.12 | 21.56 | 21.81 | 2,837,598 | -0.20(-0.89%) |
Jun 10, 2013 | 22.22 | 22.30 | 21.87 | 22.00 | 2,950,221 | -0.13(-0.59%) |
Jun 07, 2013 | 21.49 | 22.33 | 21.47 | 22.13 | 5,822,887 | +0.75(+3.49%) |
Jun 06, 2013 | 21.15 | 21.41 | 20.93 | 21.39 | 4,208,358 | +0.27(+1.28%) |
Jun 05, 2013 | 21.55 | 21.60 | 21.11 | 21.12 | 3,156,576 | -0.56(-2.58%) |
Jun 04, 2013 | 21.95 | 22.00 | 21.36 | 21.68 | 4,116,118 | -0.29(-1.32%) |
Jun 03, 2013 | 22.01 | 22.04 | 21.45 | 21.97 | 5,804,649 | -0.05(-0.21%) |
May 31, 2013 | 21.88 | 22.35 | 21.79 | 22.01 | 5,561,565 | +0.00(+0.00%) |
May 30, 2013 | 21.90 | 22.22 | 21.90 | 22.01 | 2,423,154 | +0.12(+0.55%) |
May 29, 2013 | 21.96 | 22.12 | 21.69 | 21.89 | 3,645,348 | -0.22(-1.01%) |
May 28, 2013 | 22.26 | 22.69 | 22.09 | 22.12 | 4,891,438 | +0.08(+0.38%) |
May 24, 2013 | 21.93 | 22.18 | 21.81 | 22.03 | 2,114,549 | -0.04(-0.17%) |
May 23, 2013 | 21.91 | 22.25 | 21.68 | 22.07 | 3,494,207 | -0.12(-0.55%) |
May 22, 2013 | 22.33 | 22.91 | 22.09 | 22.19 | 4,258,230 | -0.18(-0.79%) |
May 21, 2013 | 22.64 | 22.82 | 22.34 | 22.37 | 2,980,992 | -0.23(-1.03%) |
May 20, 2013 | 22.40 | 22.82 | 22.35 | 22.60 | 4,538,991 | +0.17(+0.75%) |
May 17, 2013 | 22.01 | 22.44 | 21.97 | 22.43 | 3,265,318 | +0.55(+2.52%) |
May 16, 2013 | 22.06 | 22.13 | 21.82 | 21.88 | 2,364,871 | -0.29(-1.31%) |
May 15, 2013 | 22.06 | 22.22 | 21.90 | 22.17 | 3,209,391 | +0.39(+1.80%) |
May 13, 2013 | 21.83 | 21.93 | 21.67 | 21.78 | 1,503,700 | -0.07(-0.30%) |
May 10, 2013 | 21.75 | 21.91 | 21.62 | 21.84 | 2,910,624 | +0.16(+0.73%) |
May 09, 2013 | 21.90 | 21.92 | 21.64 | 21.69 | 2,616,258 | -0.21(-0.98%) |
May 08, 2013 | 21.68 | 21.90 | 21.65 | 21.90 | 2,315,974 | +0.20(+0.94%) |
May 07, 2013 | 21.58 | 21.82 | 21.56 | 21.69 | 2,483,623 | +0.13(+0.60%) |
May 06, 2013 | 21.64 | 21.83 | 21.48 | 21.56 | 3,130,917 | -0.08(-0.39%) |
May 03, 2013 | 21.65 | 21.87 | 21.49 | 21.65 | 2,981,980 | +0.16(+0.74%) |
May 02, 2013 | 21.26 | 21.68 | 21.11 | 21.49 | 6,151,834 | +0.26(+1.23%) |