Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 18.87 | 18.67 | 18.67 | 18.67 | 849,000 | -0.20(-1.06%) |
Dec 30, 2013 | 18.15 | 18.91 | 18.05 | 18.87 | 1,177,852 | +0.67(+3.68%) |
Dec 27, 2013 | 18.40 | 18.47 | 18.19 | 18.20 | 660,901 | -0.20(-1.09%) |
Dec 26, 2013 | 18.28 | 18.50 | 18.24 | 18.40 | 556,202 | +0.16(+0.88%) |
Dec 24, 2013 | 18.12 | 18.53 | 18.12 | 18.24 | 652,270 | +0.01(+0.05%) |
Dec 23, 2013 | 18.54 | 18.62 | 18.22 | 18.23 | 1,283,100 | -0.26(-1.41%) |
Dec 20, 2013 | 18.28 | 18.73 | 18.26 | 18.49 | 2,265,238 | +0.27(+1.48%) |
Dec 19, 2013 | 18.44 | 18.52 | 18.20 | 18.22 | 984,289 | -0.23(-1.25%) |
Dec 18, 2013 | 18.32 | 18.58 | 18.11 | 18.45 | 1,552,545 | +0.10(+0.54%) |
Dec 17, 2013 | 18.16 | 18.40 | 18.06 | 18.35 | 1,410,267 | +0.18(+0.99%) |
Dec 16, 2013 | 18.35 | 18.37 | 18.12 | 18.17 | 1,449,584 | -0.03(-0.16%) |
Dec 13, 2013 | 18.26 | 18.39 | 18.08 | 18.20 | 1,141,779 | +0.02(+0.11%) |
Dec 12, 2013 | 18.27 | 18.37 | 18.02 | 18.18 | 1,725,281 | -0.06(-0.33%) |
Dec 11, 2013 | 18.93 | 18.97 | 18.22 | 18.24 | 2,218,175 | -0.60(-3.18%) |
Dec 10, 2013 | 18.90 | 19.04 | 18.68 | 18.84 | 1,474,309 | -0.17(-0.89%) |
Dec 09, 2013 | 19.56 | 19.77 | 18.96 | 19.01 | 2,550,341 | -0.56(-2.86%) |
Dec 06, 2013 | 19.26 | 19.65 | 19.07 | 19.57 | 3,714,038 | +0.45(+2.35%) |
Dec 05, 2013 | 19.16 | 19.37 | 18.96 | 19.12 | 3,786,893 | +0.12(+0.63%) |
Dec 04, 2013 | 20.08 | 20.25 | 18.58 | 19.00 | 20,824,968 | -5.67(-22.98%) |
Dec 03, 2013 | 24.30 | 25.05 | 24.30 | 24.67 | 2,488,740 | +0.23(+0.94%) |
Dec 02, 2013 | 24.49 | 24.66 | 24.04 | 24.44 | 2,106,512 | -0.17(-0.69%) |
Nov 29, 2013 | 24.78 | 24.85 | 24.31 | 24.61 | 404,524 | +0.00(+0.00%) |
Nov 27, 2013 | 24.77 | 24.86 | 24.59 | 24.61 | 720,270 | -0.17(-0.69%) |
Nov 26, 2013 | 24.50 | 24.88 | 24.50 | 24.78 | 1,045,640 | +0.44(+1.81%) |
Nov 25, 2013 | 24.02 | 24.62 | 23.92 | 24.34 | 880,110 | +0.34(+1.42%) |
Nov 22, 2013 | 24.27 | 24.43 | 23.42 | 24.00 | 1,221,724 | -0.32(-1.32%) |
Nov 21, 2013 | 23.95 | 24.50 | 23.91 | 24.32 | 660,616 | +0.31(+1.29%) |
Nov 20, 2013 | 24.06 | 24.29 | 23.78 | 24.01 | 451,062 | -0.02(-0.08%) |
Nov 19, 2013 | 24.15 | 24.32 | 23.83 | 24.03 | 586,015 | -0.18(-0.74%) |
Nov 18, 2013 | 24.46 | 24.54 | 24.10 | 24.21 | 507,402 | -0.22(-0.90%) |
Nov 15, 2013 | 24.81 | 24.84 | 24.36 | 24.43 | 629,563 | -0.10(-0.41%) |
Nov 14, 2013 | 24.52 | 24.69 | 24.19 | 24.53 | 565,347 | +0.43(+1.78%) |
Nov 12, 2013 | 23.99 | 24.10 | 23.77 | 24.10 | 556,435 | +0.20(+0.84%) |
Nov 11, 2013 | 23.94 | 24.00 | 23.48 | 23.90 | 754,424 | +0.35(+1.49%) |
Nov 08, 2013 | 22.81 | 23.61 | 22.65 | 23.55 | 713,828 | +0.86(+3.79%) |
Nov 07, 2013 | 22.81 | 23.53 | 22.60 | 22.69 | 821,850 | -0.09(-0.40%) |
Nov 06, 2013 | 23.73 | 23.78 | 22.70 | 22.78 | 712,306 | -0.87(-3.68%) |
Nov 05, 2013 | 23.67 | 23.80 | 23.27 | 23.65 | 655,901 | -0.14(-0.59%) |
Nov 04, 2013 | 23.06 | 23.85 | 22.95 | 23.79 | 841,768 | +0.78(+3.39%) |
Nov 01, 2013 | 23.10 | 23.27 | 22.52 | 23.01 | 801,512 | -0.20(-0.86%) |
Oct 31, 2013 | 23.08 | 23.30 | 22.71 | 23.21 | 921,745 | +0.13(+0.56%) |
Oct 30, 2013 | 23.51 | 23.53 | 23.06 | 23.08 | 574,911 | -0.36(-1.54%) |
Oct 29, 2013 | 23.27 | 23.50 | 23.10 | 23.44 | 352,265 | +0.17(+0.73%) |
Oct 28, 2013 | 23.22 | 23.42 | 23.10 | 23.27 | 635,053 | +0.00(+0.00%) |
Oct 25, 2013 | 23.38 | 23.38 | 23.10 | 23.27 | 298,582 | -0.01(-0.04%) |
Oct 24, 2013 | 22.94 | 23.31 | 22.73 | 23.28 | 579,024 | +0.31(+1.35%) |
Oct 23, 2013 | 22.66 | 22.99 | 22.66 | 22.97 | 597,087 | +0.18(+0.79%) |
Oct 22, 2013 | 22.81 | 22.81 | 22.41 | 22.79 | 591,834 | +0.11(+0.49%) |
Oct 21, 2013 | 22.24 | 22.69 | 22.22 | 22.68 | 1,076,611 | +0.40(+1.80%) |
Oct 18, 2013 | 22.44 | 22.44 | 21.84 | 22.28 | 1,061,311 | +0.02(+0.09%) |
Oct 17, 2013 | 22.38 | 22.47 | 22.00 | 22.26 | 747,757 | -0.16(-0.71%) |
Oct 16, 2013 | 22.04 | 22.50 | 21.93 | 22.42 | 637,301 | +0.47(+2.14%) |
Oct 15, 2013 | 22.14 | 22.15 | 21.81 | 21.95 | 583,393 | -0.21(-0.95%) |
Oct 14, 2013 | 21.87 | 22.27 | 21.85 | 22.16 | 1,014,051 | +0.17(+0.77%) |
Oct 11, 2013 | 22.11 | 22.18 | 21.81 | 21.99 | 1,413,252 | -0.25(-1.12%) |
Oct 10, 2013 | 22.64 | 22.74 | 22.15 | 22.24 | 885,281 | -0.17(-0.76%) |
Oct 09, 2013 | 22.52 | 22.69 | 22.28 | 22.41 | 909,563 | +0.03(+0.13%) |
Oct 08, 2013 | 23.17 | 23.17 | 22.36 | 22.38 | 1,072,893 | -0.83(-3.58%) |
Oct 07, 2013 | 23.66 | 23.66 | 23.19 | 23.21 | 634,208 | -0.60(-2.52%) |
Oct 04, 2013 | 23.83 | 23.97 | 23.71 | 23.81 | 816,073 | -0.07(-0.29%) |
Oct 03, 2013 | 24.15 | 24.20 | 23.84 | 23.88 | 836,555 | -0.19(-0.79%) |
Oct 02, 2013 | 23.71 | 24.11 | 23.43 | 24.07 | 811,027 | +0.25(+1.05%) |
Oct 01, 2013 | 23.60 | 24.00 | 23.54 | 23.82 | 614,168 | -0.02(-0.08%) |
Sep 27, 2013 | 23.91 | 24.28 | 23.72 | 23.84 | 429,382 | -0.21(-0.87%) |
Sep 26, 2013 | 23.67 | 24.06 | 23.61 | 24.05 | 815,671 | +0.49(+2.08%) |
Sep 25, 2013 | 23.74 | 24.02 | 23.39 | 23.56 | 826,390 | -0.08(-0.34%) |
Sep 24, 2013 | 23.78 | 23.89 | 23.19 | 23.64 | 1,023,534 | -0.18(-0.76%) |
Sep 23, 2013 | 23.86 | 24.01 | 23.56 | 23.82 | 1,468,568 | -0.15(-0.63%) |
Sep 20, 2013 | 23.76 | 24.02 | 23.10 | 23.97 | 1,891,773 | +0.39(+1.65%) |
Sep 19, 2013 | 23.10 | 23.60 | 22.92 | 23.58 | 2,508,205 | +0.83(+3.65%) |
Sep 18, 2013 | 22.49 | 22.75 | 22.07 | 22.75 | 816,123 | +0.29(+1.29%) |
Sep 17, 2013 | 22.08 | 22.51 | 22.08 | 22.46 | 646,214 | +0.47(+2.14%) |
Sep 16, 2013 | 22.43 | 22.45 | 21.98 | 21.99 | 712,929 | -0.25(-1.12%) |
Sep 13, 2013 | 22.15 | 22.27 | 21.91 | 22.24 | 705,719 | +0.12(+0.54%) |
Sep 12, 2013 | 22.77 | 22.82 | 22.03 | 22.12 | 1,062,499 | -0.72(-3.15%) |
Sep 11, 2013 | 22.44 | 22.86 | 22.32 | 22.84 | 1,107,735 | +0.36(+1.60%) |
Sep 10, 2013 | 22.44 | 22.49 | 22.05 | 22.48 | 684,460 | +0.09(+0.40%) |
Sep 09, 2013 | 22.00 | 22.40 | 21.87 | 22.39 | 1,098,515 | +0.70(+3.23%) |
Sep 06, 2013 | 21.86 | 21.89 | 21.25 | 21.69 | 723,354 | -0.01(-0.05%) |
Sep 05, 2013 | 21.34 | 21.80 | 21.34 | 21.70 | 747,588 | +0.36(+1.69%) |
Sep 04, 2013 | 21.47 | 21.50 | 21.24 | 21.34 | 705,550 | -0.08(-0.37%) |
Sep 03, 2013 | 21.20 | 21.48 | 21.12 | 21.42 | 1,175,889 | +0.43(+2.05%) |
Aug 30, 2013 | 21.22 | 21.28 | 20.83 | 20.99 | 1,004,288 | -0.19(-0.90%) |
Aug 29, 2013 | 21.12 | 21.38 | 21.06 | 21.18 | 1,540,598 | +0.08(+0.38%) |
Aug 28, 2013 | 21.75 | 22.09 | 20.86 | 21.10 | 5,116,948 | +1.30(+6.57%) |
Aug 27, 2013 | 19.76 | 20.02 | 19.67 | 19.80 | 2,427,839 | -0.22(-1.10%) |
Aug 26, 2013 | 19.51 | 20.51 | 19.50 | 20.02 | 2,486,125 | +0.58(+2.98%) |
Aug 23, 2013 | 19.76 | 19.91 | 19.21 | 19.44 | 2,454,349 | -0.35(-1.77%) |
Aug 22, 2013 | 20.49 | 20.65 | 19.39 | 19.79 | 1,894,683 | -0.74(-3.60%) |
Aug 21, 2013 | 21.01 | 21.11 | 20.21 | 20.53 | 589,394 | -0.60(-2.84%) |
Aug 20, 2013 | 20.81 | 21.40 | 20.80 | 21.13 | 1,029,853 | +0.51(+2.47%) |
Aug 19, 2013 | 20.60 | 20.81 | 20.58 | 20.62 | 808,676 | +0.00(+0.00%) |
Aug 16, 2013 | 20.56 | 20.92 | 20.41 | 20.62 | 547,996 | -0.10(-0.48%) |
Aug 15, 2013 | 21.03 | 21.22 | 20.72 | 20.72 | 660,214 | -0.54(-2.54%) |
Aug 14, 2013 | 21.31 | 21.48 | 20.95 | 21.26 | 646,967 | -0.11(-0.51%) |
Aug 13, 2013 | 21.45 | 21.65 | 21.21 | 21.37 | 946,583 | -0.11(-0.51%) |
Aug 12, 2013 | 21.00 | 21.51 | 20.81 | 21.48 | 852,545 | +0.36(+1.70%) |
Aug 09, 2013 | 21.39 | 21.62 | 21.09 | 21.12 | 1,511,021 | -0.28(-1.31%) |
Aug 08, 2013 | 22.00 | 22.12 | 21.05 | 21.40 | 2,304,302 | -0.60(-2.73%) |
Aug 07, 2013 | 22.38 | 22.38 | 21.80 | 22.00 | 1,920,663 | -0.50(-2.22%) |
Aug 06, 2013 | 22.90 | 22.92 | 21.84 | 22.50 | 2,287,047 | -0.62(-2.68%) |
Aug 05, 2013 | 22.85 | 23.18 | 22.77 | 23.12 | 1,341,978 | +0.27(+1.18%) |
Aug 02, 2013 | 23.06 | 23.13 | 22.78 | 22.85 | 397,727 | -0.33(-1.42%) |
Aug 01, 2013 | 22.85 | 23.25 | 22.75 | 23.18 | 711,024 | +0.63(+2.79%) |
Jul 31, 2013 | 22.61 | 22.79 | 22.30 | 22.55 | 518,935 | -0.22(-0.97%) |
Jul 30, 2013 | 22.88 | 23.05 | 22.66 | 22.77 | 464,730 | -0.01(-0.04%) |
Jul 29, 2013 | 22.57 | 22.78 | 22.48 | 22.78 | 336,869 | +0.14(+0.62%) |
Jul 26, 2013 | 22.52 | 22.70 | 22.42 | 22.64 | 344,700 | -0.06(-0.26%) |
Jul 25, 2013 | 22.45 | 22.74 | 22.40 | 22.70 | 566,956 | +0.20(+0.89%) |
Jul 24, 2013 | 22.89 | 23.03 | 22.40 | 22.50 | 526,865 | -0.28(-1.23%) |
Jul 23, 2013 | 22.69 | 22.88 | 22.52 | 22.78 | 746,568 | +0.32(+1.42%) |
Jul 22, 2013 | 22.41 | 22.73 | 22.24 | 22.46 | 827,266 | +0.24(+1.08%) |
Jul 19, 2013 | 22.39 | 22.56 | 22.11 | 22.22 | 559,313 | -0.27(-1.20%) |
Jul 18, 2013 | 22.42 | 22.74 | 22.36 | 22.49 | 429,436 | +0.10(+0.45%) |
Jul 17, 2013 | 22.37 | 22.54 | 22.29 | 22.39 | 314,358 | +0.05(+0.22%) |
Jul 16, 2013 | 22.82 | 22.93 | 22.22 | 22.34 | 816,650 | -0.45(-1.97%) |
Jul 15, 2013 | 22.82 | 23.25 | 22.73 | 22.79 | 1,488,475 | -0.06(-0.26%) |
Jul 12, 2013 | 22.72 | 22.99 | 22.64 | 22.85 | 485,467 | +0.10(+0.44%) |
Jul 11, 2013 | 22.94 | 23.00 | 22.65 | 22.75 | 1,079,056 | +0.02(+0.09%) |
Jul 10, 2013 | 22.75 | 22.90 | 22.56 | 22.73 | 1,563,505 | -0.05(-0.22%) |
Jul 09, 2013 | 22.21 | 22.79 | 22.07 | 22.78 | 1,407,822 | +0.71(+3.22%) |
Jul 08, 2013 | 21.32 | 22.09 | 21.32 | 22.07 | 1,683,340 | +0.80(+3.76%) |
Jul 05, 2013 | 21.25 | 21.32 | 21.01 | 21.27 | 876,074 | +0.27(+1.29%) |
Jul 03, 2013 | 20.81 | 21.02 | 20.78 | 21.00 | 419,943 | +0.03(+0.14%) |
Jul 02, 2013 | 21.09 | 21.19 | 20.74 | 20.97 | 904,247 | -0.12(-0.57%) |
Jul 01, 2013 | 21.01 | 21.20 | 20.87 | 21.09 | 840,600 | +0.12(+0.57%) |
Jun 28, 2013 | 20.87 | 21.16 | 20.81 | 20.97 | 1,431,085 | +0.52(+2.54%) |
Jun 26, 2013 | 20.65 | 20.83 | 20.35 | 20.45 | 878,253 | -0.01(-0.05%) |
Jun 25, 2013 | 20.15 | 20.65 | 20.15 | 20.46 | 863,748 | +0.45(+2.25%) |
Jun 24, 2013 | 20.48 | 20.48 | 19.96 | 20.01 | 743,230 | -0.63(-3.05%) |
Jun 21, 2013 | 20.89 | 20.95 | 20.54 | 20.64 | 1,217,124 | -0.16(-0.77%) |
Jun 20, 2013 | 20.68 | 20.95 | 20.57 | 20.80 | 1,128,442 | -0.11(-0.53%) |
Jun 19, 2013 | 21.39 | 21.39 | 20.89 | 20.91 | 825,933 | -0.46(-2.15%) |
Jun 18, 2013 | 21.31 | 21.42 | 21.13 | 21.37 | 509,321 | +0.11(+0.52%) |
Jun 17, 2013 | 21.35 | 21.48 | 21.16 | 21.26 | 719,150 | +0.09(+0.43%) |
Jun 14, 2013 | 21.68 | 21.77 | 21.17 | 21.17 | 574,270 | -0.53(-2.44%) |
Jun 13, 2013 | 21.42 | 21.73 | 21.23 | 21.70 | 642,839 | +0.34(+1.59%) |
Jun 12, 2013 | 21.64 | 22.04 | 21.31 | 21.36 | 1,511,833 | -0.10(-0.47%) |
Jun 11, 2013 | 21.63 | 21.83 | 21.42 | 21.46 | 919,273 | -0.41(-1.87%) |
Jun 10, 2013 | 21.98 | 22.18 | 21.72 | 21.87 | 1,341,503 | +0.00(+0.00%) |
Jun 07, 2013 | 21.45 | 21.98 | 21.31 | 21.87 | 1,728,460 | +0.64(+3.01%) |
Jun 06, 2013 | 20.83 | 21.26 | 20.68 | 21.23 | 973,199 | +0.38(+1.82%) |
Jun 05, 2013 | 21.16 | 21.21 | 20.78 | 20.85 | 1,386,214 | -0.36(-1.70%) |
Jun 04, 2013 | 21.58 | 21.66 | 20.95 | 21.21 | 1,499,569 | -0.41(-1.90%) |
Jun 03, 2013 | 21.80 | 21.87 | 21.07 | 21.62 | 2,103,118 | -0.18(-0.83%) |
May 31, 2013 | 21.16 | 22.00 | 21.02 | 21.80 | 2,473,790 | +0.60(+2.83%) |
May 30, 2013 | 20.66 | 21.23 | 20.10 | 21.20 | 5,659,139 | +2.41(+12.83%) |
May 29, 2013 | 18.83 | 18.83 | 18.35 | 18.79 | 1,718,370 | -0.11(-0.58%) |
May 28, 2013 | 19.32 | 19.50 | 18.84 | 18.90 | 2,204,263 | -0.30(-1.56%) |
May 24, 2013 | 19.41 | 19.43 | 18.98 | 19.20 | 675,801 | -0.40(-2.04%) |
May 23, 2013 | 19.10 | 19.60 | 18.88 | 19.60 | 1,054,869 | +0.37(+1.92%) |
May 22, 2013 | 19.09 | 19.69 | 19.04 | 19.23 | 1,234,749 | +0.14(+0.73%) |
May 21, 2013 | 18.96 | 19.22 | 18.82 | 19.09 | 1,405,123 | +0.12(+0.63%) |
May 20, 2013 | 18.80 | 19.16 | 18.72 | 18.97 | 668,860 | +0.14(+0.74%) |
May 17, 2013 | 18.71 | 19.20 | 18.62 | 18.83 | 663,692 | +0.15(+0.80%) |
May 16, 2013 | 18.64 | 18.89 | 18.41 | 18.68 | 930,342 | -0.01(-0.05%) |
May 15, 2013 | 18.96 | 19.13 | 18.65 | 18.69 | 709,796 | +0.01(+0.05%) |
May 13, 2013 | 19.05 | 19.09 | 18.52 | 18.68 | 667,377 | -0.35(-1.84%) |
May 10, 2013 | 18.90 | 19.12 | 18.85 | 19.03 | 814,232 | +0.17(+0.90%) |
May 09, 2013 | 18.99 | 19.08 | 18.78 | 18.86 | 794,556 | -0.08(-0.42%) |
May 08, 2013 | 18.84 | 19.07 | 18.62 | 18.94 | 643,202 | +0.03(+0.16%) |
May 07, 2013 | 18.56 | 18.95 | 18.48 | 18.91 | 656,352 | +0.33(+1.78%) |
May 06, 2013 | 18.58 | 18.76 | 18.42 | 18.58 | 656,274 | -0.05(-0.27%) |
May 03, 2013 | 18.34 | 18.82 | 18.17 | 18.63 | 801,752 | +0.46(+2.53%) |
May 02, 2013 | 17.95 | 18.22 | 17.83 | 18.17 | 571,087 | +0.26(+1.45%) |
May 01, 2013 | 18.15 | 18.35 | 17.87 | 17.91 | 787,395 | -0.30(-1.65%) |
Apr 30, 2013 | 17.98 | 18.39 | 17.79 | 18.21 | 809,655 | +0.25(+1.39%) |
Apr 29, 2013 | 17.92 | 18.24 | 17.76 | 17.96 | 610,556 | +0.11(+0.62%) |
Apr 26, 2013 | 17.68 | 17.94 | 17.56 | 17.85 | 663,278 | +0.12(+0.68%) |
Apr 25, 2013 | 17.36 | 17.98 | 17.29 | 17.73 | 704,363 | +0.46(+2.66%) |
Apr 24, 2013 | 17.23 | 17.38 | 17.12 | 17.27 | 488,953 | +0.04(+0.23%) |
Apr 23, 2013 | 17.06 | 17.34 | 16.93 | 17.23 | 732,681 | +0.28(+1.65%) |
Apr 22, 2013 | 17.24 | 17.27 | 16.68 | 16.95 | 791,573 | -0.24(-1.40%) |
Apr 19, 2013 | 17.16 | 17.23 | 16.91 | 17.19 | 857,032 | +0.05(+0.29%) |
Apr 18, 2013 | 17.50 | 17.63 | 17.08 | 17.14 | 1,002,233 | -0.29(-1.66%) |
Apr 17, 2013 | 17.64 | 17.83 | 17.15 | 17.43 | 1,088,155 | -0.35(-1.97%) |
Apr 16, 2013 | 18.06 | 18.18 | 17.70 | 17.78 | 1,028,241 | -0.14(-0.78%) |
Apr 15, 2013 | 18.63 | 18.70 | 17.84 | 17.92 | 1,493,665 | -0.85(-4.53%) |
Apr 12, 2013 | 18.77 | 18.98 | 18.52 | 18.77 | 728,496 | -0.12(-0.64%) |
Apr 11, 2013 | 18.40 | 19.02 | 18.35 | 18.89 | 1,404,927 | +0.47(+2.55%) |
Apr 10, 2013 | 18.12 | 18.54 | 18.09 | 18.42 | 932,521 | +0.36(+1.99%) |
Apr 09, 2013 | 18.31 | 18.44 | 18.04 | 18.06 | 704,154 | -0.22(-1.20%) |
Apr 08, 2013 | 18.29 | 18.39 | 18.12 | 18.28 | 1,200,237 | -0.11(-0.60%) |
Apr 05, 2013 | 17.87 | 18.50 | 17.78 | 18.39 | 1,025,048 | +0.29(+1.60%) |
Apr 04, 2013 | 17.51 | 18.13 | 17.42 | 18.10 | 1,621,330 | +0.59(+3.37%) |
Apr 03, 2013 | 17.59 | 17.68 | 17.18 | 17.51 | 1,329,317 | -0.06(-0.34%) |
Apr 02, 2013 | 17.60 | 17.82 | 17.48 | 17.57 | 1,088,755 | +0.08(+0.46%) |
Apr 01, 2013 | 17.75 | 17.81 | 17.41 | 17.49 | 2,068,322 | -0.32(-1.80%) |
Mar 28, 2013 | 17.78 | 17.82 | 17.45 | 17.81 | 767,213 | +0.04(+0.23%) |
Mar 27, 2013 | 17.47 | 17.78 | 17.20 | 17.77 | 764,441 | +0.23(+1.31%) |
Mar 26, 2013 | 17.75 | 17.90 | 17.34 | 17.54 | 905,990 | -0.20(-1.13%) |
Mar 25, 2013 | 17.77 | 18.00 | 17.36 | 17.74 | 1,475,949 | +0.03(+0.17%) |
Mar 22, 2013 | 17.95 | 18.11 | 17.71 | 17.71 | 790,394 | -0.13(-0.73%) |
Mar 21, 2013 | 17.84 | 18.14 | 17.70 | 17.84 | 1,343,430 | -0.11(-0.61%) |
Mar 20, 2013 | 17.85 | 18.10 | 17.74 | 17.95 | 1,220,877 | +0.18(+1.01%) |
Mar 19, 2013 | 18.43 | 18.55 | 17.67 | 17.77 | 1,706,151 | -0.67(-3.63%) |
Mar 18, 2013 | 18.00 | 18.44 | 18.00 | 18.44 | 1,248,043 | +0.23(+1.26%) |
Mar 15, 2013 | 18.05 | 18.23 | 17.85 | 18.21 | 1,770,591 | +0.13(+0.72%) |
Mar 14, 2013 | 18.23 | 18.30 | 17.62 | 18.08 | 3,757,622 | -0.17(-0.93%) |
Mar 13, 2013 | 16.48 | 18.48 | 16.34 | 18.25 | 11,664,545 | -0.60(-3.18%) |
Mar 12, 2013 | 18.91 | 19.25 | 18.75 | 18.85 | 2,312,755 | -0.05(-0.26%) |
Mar 11, 2013 | 19.05 | 19.08 | 18.56 | 18.90 | 1,916,479 | -0.16(-0.84%) |
Mar 08, 2013 | 18.96 | 19.24 | 18.88 | 19.06 | 822,386 | +0.26(+1.38%) |
Mar 07, 2013 | 18.80 | 19.16 | 18.62 | 18.80 | 1,444,176 | -0.03(-0.16%) |
Mar 06, 2013 | 18.69 | 18.99 | 18.44 | 18.83 | 1,191,308 | +0.14(+0.75%) |
Mar 05, 2013 | 18.32 | 18.71 | 18.31 | 18.69 | 936,547 | +0.46(+2.52%) |
Mar 04, 2013 | 18.16 | 18.35 | 17.97 | 18.23 | 705,631 | +0.07(+0.39%) |
Mar 01, 2013 | 18.45 | 18.47 | 17.95 | 18.16 | 1,075,394 | -0.34(-1.84%) |
Feb 28, 2013 | 18.25 | 18.61 | 18.22 | 18.50 | 664,391 | +0.37(+2.04%) |
Feb 27, 2013 | 18.03 | 18.35 | 17.92 | 18.13 | 820,759 | +0.11(+0.61%) |
Feb 26, 2013 | 17.67 | 18.15 | 17.66 | 18.02 | 998,311 | -0.05(-0.28%) |
Feb 22, 2013 | 18.62 | 18.80 | 17.88 | 18.07 | 804,081 | -0.45(-2.43%) |
Feb 21, 2013 | 18.67 | 18.93 | 18.41 | 18.52 | 879,544 | -0.15(-0.80%) |
Feb 20, 2013 | 19.26 | 19.30 | 18.66 | 18.67 | 1,431,991 | -0.54(-2.81%) |
Feb 19, 2013 | 18.56 | 19.36 | 18.40 | 19.21 | 1,593,691 | +0.70(+3.78%) |
Feb 15, 2013 | 18.44 | 18.85 | 18.18 | 18.51 | 1,162,279 | +0.08(+0.43%) |
Feb 14, 2013 | 18.50 | 18.67 | 18.19 | 18.43 | 718,721 | -0.08(-0.43%) |
Feb 13, 2013 | 18.64 | 18.90 | 18.47 | 18.51 | 749,302 | -0.13(-0.70%) |
Feb 12, 2013 | 18.57 | 18.65 | 18.37 | 18.64 | 1,415,332 | +0.04(+0.22%) |
Feb 11, 2013 | 18.45 | 18.64 | 18.38 | 18.60 | 759,043 | +0.09(+0.49%) |
Feb 08, 2013 | 18.35 | 18.58 | 18.29 | 18.51 | 636,895 | +0.23(+1.26%) |
Feb 07, 2013 | 18.22 | 18.37 | 18.02 | 18.28 | 1,108,902 | +0.00(+0.00%) |
Feb 06, 2013 | 18.54 | 18.60 | 18.14 | 18.28 | 1,792,100 | +0.30(+1.67%) |
Feb 04, 2013 | 18.35 | 18.49 | 17.93 | 17.98 | 1,664,640 | -0.52(-2.81%) |
Feb 01, 2013 | 18.50 | 18.81 | 18.30 | 18.50 | 1,282,637 | +0.12(+0.65%) |
Jan 31, 2013 | 18.23 | 18.40 | 18.05 | 18.38 | 678,236 | +0.17(+0.93%) |
Jan 30, 2013 | 18.49 | 18.64 | 18.02 | 18.21 | 1,146,461 | -0.34(-1.83%) |
Jan 29, 2013 | 18.27 | 18.59 | 18.21 | 18.55 | 1,213,402 | +0.24(+1.31%) |
Jan 28, 2013 | 18.36 | 18.46 | 18.13 | 18.31 | 1,329,516 | -0.05(-0.27%) |
Jan 25, 2013 | 18.36 | 18.50 | 18.18 | 18.36 | 1,162,356 | +0.06(+0.33%) |
Jan 24, 2013 | 17.85 | 18.40 | 17.84 | 18.30 | 1,429,460 | +0.49(+2.75%) |
Jan 23, 2013 | 17.72 | 17.94 | 17.55 | 17.81 | 1,657,042 | +0.09(+0.51%) |
Jan 22, 2013 | 18.09 | 18.12 | 17.27 | 17.72 | 2,187,016 | -0.44(-2.42%) |
Jan 18, 2013 | 17.59 | 18.18 | 17.48 | 18.16 | 2,067,031 | +0.54(+3.06%) |
Jan 17, 2013 | 17.72 | 18.02 | 17.56 | 17.62 | 2,201,702 | -0.06(-0.34%) |
Jan 16, 2013 | 17.36 | 17.75 | 17.06 | 17.68 | 2,757,135 | +0.28(+1.61%) |
Jan 15, 2013 | 16.31 | 17.47 | 16.03 | 17.40 | 11,803,719 | +3.34(+23.76%) |
Jan 14, 2013 | 13.89 | 14.15 | 13.70 | 14.06 | 2,231,432 | +0.17(+1.22%) |
Jan 11, 2013 | 14.32 | 14.32 | 13.80 | 13.89 | 2,629,759 | -0.40(-2.80%) |
Jan 10, 2013 | 15.04 | 15.06 | 14.25 | 14.29 | 2,387,395 | -0.74(-4.92%) |
Jan 09, 2013 | 15.24 | 15.45 | 14.73 | 15.03 | 1,887,421 | -0.13(-0.86%) |
Jan 08, 2013 | 14.82 | 15.20 | 14.51 | 15.16 | 1,309,596 | +0.32(+2.16%) |
Jan 07, 2013 | 15.08 | 15.22 | 14.80 | 14.84 | 855,727 | -0.28(-1.85%) |
Jan 04, 2013 | 14.89 | 15.15 | 14.78 | 15.12 | 970,044 | +0.33(+2.23%) |
Jan 03, 2013 | 14.66 | 15.01 | 14.66 | 14.79 | 1,416,104 | +0.20(+1.37%) |