Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.80 | 21.57 | 21.57 | 21.57 | 2,731,068 | -0.13(-0.59%) |
Dec 30, 2013 | 21.95 | 22.23 | 21.62 | 21.70 | 1,886,656 | -0.38(-1.74%) |
Dec 27, 2013 | 21.71 | 22.20 | 21.71 | 22.09 | 1,799,146 | +0.26(+1.17%) |
Dec 26, 2013 | 21.86 | 21.89 | 21.66 | 21.83 | 1,355,396 | +0.03(+0.12%) |
Dec 24, 2013 | 21.38 | 22.00 | 21.24 | 21.80 | 1,042,412 | +0.52(+2.44%) |
Dec 23, 2013 | 21.63 | 21.68 | 21.20 | 21.28 | 2,513,028 | -0.22(-1.03%) |
Dec 20, 2013 | 21.52 | 21.62 | 21.20 | 21.51 | 4,599,345 | +0.03(+0.12%) |
Dec 19, 2013 | 21.35 | 21.51 | 21.04 | 21.48 | 3,446,299 | +0.01(+0.04%) |
Dec 18, 2013 | 20.67 | 21.51 | 20.63 | 21.47 | 4,785,217 | +0.84(+4.09%) |
Dec 17, 2013 | 20.61 | 20.76 | 20.25 | 20.63 | 2,023,148 | -0.01(-0.04%) |
Dec 16, 2013 | 20.34 | 20.75 | 20.27 | 20.64 | 2,080,207 | +0.40(+1.98%) |
Dec 13, 2013 | 20.02 | 20.29 | 19.67 | 20.24 | 2,058,062 | +0.18(+0.89%) |
Dec 12, 2013 | 19.70 | 20.18 | 19.53 | 20.06 | 2,090,909 | +0.35(+1.77%) |
Dec 11, 2013 | 19.96 | 20.00 | 19.56 | 19.71 | 1,841,486 | -0.24(-1.19%) |
Dec 10, 2013 | 20.11 | 20.47 | 19.95 | 19.95 | 1,726,267 | -0.21(-1.05%) |
Dec 09, 2013 | 20.15 | 20.39 | 19.96 | 20.16 | 1,547,621 | -0.09(-0.46%) |
Dec 06, 2013 | 20.92 | 21.07 | 20.13 | 20.25 | 0 | -0.53(-2.54%) |
Dec 05, 2013 | 20.72 | 20.86 | 20.39 | 20.78 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 20.36 | 20.82 | 20.19 | 20.79 | 0 | +0.37(+1.83%) |
Dec 03, 2013 | 20.07 | 20.73 | 20.07 | 20.41 | 3,931,812 | +0.34(+1.69%) |
Dec 02, 2013 | 19.72 | 20.27 | 19.56 | 20.07 | 2,044,937 | +0.26(+1.29%) |
Nov 29, 2013 | 19.79 | 20.08 | 19.56 | 19.82 | 0 | +0.08(+0.43%) |
Nov 27, 2013 | 20.08 | 20.28 | 19.68 | 19.73 | 0 | -0.34(-1.69%) |
Nov 26, 2013 | 19.89 | 20.17 | 19.67 | 20.07 | 0 | +0.19(+0.94%) |
Nov 25, 2013 | 20.12 | 20.35 | 19.47 | 19.89 | 3,391,655 | -0.26(-1.31%) |
Nov 22, 2013 | 21.08 | 21.08 | 20.13 | 20.15 | 0 | -0.82(-3.93%) |
Nov 21, 2013 | 20.72 | 21.00 | 20.70 | 20.98 | 1,155,855 | +0.28(+1.36%) |
Nov 20, 2013 | 20.82 | 21.02 | 20.59 | 20.69 | 1,563,930 | -0.11(-0.53%) |
Nov 19, 2013 | 20.92 | 21.09 | 20.63 | 20.81 | 2,468,545 | -0.17(-0.81%) |
Nov 18, 2013 | 21.33 | 21.38 | 20.85 | 20.97 | 0 | -0.36(-1.68%) |
Nov 15, 2013 | 21.35 | 21.55 | 21.17 | 21.33 | 0 | +0.02(+0.10%) |
Nov 14, 2013 | 20.99 | 21.34 | 20.71 | 21.31 | 3,553,343 | +0.54(+2.60%) |
Nov 12, 2013 | 21.29 | 21.38 | 20.72 | 20.77 | 2,796,688 | -0.60(-2.82%) |
Nov 11, 2013 | 21.04 | 21.63 | 20.87 | 21.38 | 3,339,925 | +0.30(+1.41%) |
Nov 08, 2013 | 20.65 | 21.09 | 20.40 | 21.08 | 0 | +0.69(+3.38%) |
Nov 07, 2013 | 20.96 | 21.01 | 20.31 | 20.39 | 3,250,358 | -0.51(-2.46%) |
Nov 06, 2013 | 20.81 | 21.14 | 20.63 | 20.90 | 2,228,273 | +0.27(+1.30%) |
Nov 05, 2013 | 21.04 | 21.12 | 20.56 | 20.64 | 2,141,412 | -0.53(-2.49%) |
Nov 04, 2013 | 21.07 | 21.26 | 20.92 | 21.16 | 1,891,876 | +0.26(+1.22%) |
Nov 01, 2013 | 20.76 | 21.04 | 20.63 | 20.91 | 0 | +0.26(+1.28%) |
Oct 31, 2013 | 20.41 | 20.75 | 20.18 | 20.64 | 4,837,620 | +0.18(+0.87%) |
Oct 30, 2013 | 20.76 | 21.09 | 20.37 | 20.47 | 4,488,640 | -0.21(-1.03%) |
Oct 29, 2013 | 19.72 | 20.71 | 19.61 | 20.68 | 6,414,042 | +1.05(+5.37%) |
Oct 28, 2013 | 19.17 | 19.76 | 19.09 | 19.62 | 3,937,842 | +0.68(+3.59%) |
Oct 25, 2013 | 18.55 | 18.94 | 18.55 | 18.94 | 0 | +0.22(+1.18%) |
Oct 24, 2013 | 18.59 | 19.56 | 18.10 | 18.72 | 8,742,616 | -0.26(-1.34%) |
Oct 23, 2013 | 19.62 | 19.68 | 18.96 | 18.98 | 5,556,533 | -0.80(-4.04%) |
Oct 22, 2013 | 20.06 | 20.28 | 19.68 | 19.78 | 3,414,961 | -0.23(-1.15%) |
Oct 21, 2013 | 20.46 | 20.48 | 19.92 | 20.01 | 2,822,131 | -0.42(-2.04%) |
Oct 18, 2013 | 20.00 | 20.54 | 19.98 | 20.42 | 2,868,279 | +0.66(+3.36%) |
Oct 17, 2013 | 19.67 | 20.00 | 19.50 | 19.76 | 2,376,892 | +0.00(+0.02%) |
Oct 16, 2013 | 19.50 | 19.78 | 19.44 | 19.76 | 3,333,195 | +0.41(+2.13%) |
Oct 15, 2013 | 19.68 | 19.68 | 19.27 | 19.34 | 3,980,617 | -0.34(-1.73%) |
Oct 14, 2013 | 19.57 | 19.74 | 19.38 | 19.68 | 2,272,149 | -0.01(-0.04%) |
Oct 11, 2013 | 19.40 | 19.71 | 19.20 | 19.69 | 0 | +0.28(+1.45%) |
Oct 10, 2013 | 19.29 | 19.45 | 19.16 | 19.41 | 3,208,316 | +0.48(+2.51%) |
Oct 09, 2013 | 18.97 | 19.14 | 18.82 | 18.93 | 3,196,444 | -0.28(-1.46%) |
Oct 08, 2013 | 19.77 | 19.96 | 19.18 | 19.22 | 2,742,050 | -0.48(-2.42%) |
Oct 07, 2013 | 19.69 | 19.98 | 19.43 | 19.69 | 5,946,181 | -0.17(-0.86%) |
Oct 04, 2013 | 19.26 | 20.19 | 19.16 | 19.86 | 0 | +0.71(+3.68%) |
Oct 03, 2013 | 19.06 | 19.22 | 18.88 | 19.16 | 2,466,176 | +0.12(+0.63%) |
Oct 02, 2013 | 18.61 | 19.06 | 18.46 | 19.04 | 2,083,440 | +0.33(+1.77%) |
Oct 01, 2013 | 18.15 | 18.88 | 18.15 | 18.71 | 3,405,612 | +0.53(+2.90%) |
Sep 30, 2013 | 18.10 | 18.38 | 18.03 | 18.18 | 2,175,250 | -0.26(-1.43%) |
Sep 27, 2013 | 18.62 | 18.76 | 18.42 | 18.44 | 0 | -0.31(-1.63%) |
Sep 26, 2013 | 18.65 | 19.03 | 18.59 | 18.75 | 3,252,593 | +0.20(+1.05%) |
Sep 25, 2013 | 18.43 | 18.69 | 18.43 | 18.55 | 0 | +0.11(+0.60%) |
Sep 24, 2013 | 18.41 | 18.64 | 18.19 | 18.44 | 1,813,347 | -0.02(-0.09%) |
Sep 23, 2013 | 18.54 | 18.66 | 18.45 | 18.46 | 2,922,045 | -0.20(-1.05%) |
Sep 20, 2013 | 18.85 | 19.04 | 18.60 | 18.65 | 0 | -0.16(-0.86%) |
Sep 19, 2013 | 18.41 | 19.05 | 18.34 | 18.82 | 5,594,533 | +0.48(+2.60%) |
Sep 18, 2013 | 17.83 | 18.35 | 17.81 | 18.34 | 4,273,064 | +0.51(+2.87%) |
Sep 17, 2013 | 17.64 | 17.94 | 17.59 | 17.83 | 0 | +0.19(+1.06%) |
Sep 16, 2013 | 17.82 | 17.97 | 17.63 | 17.64 | 0 | -0.02(-0.10%) |
Sep 13, 2013 | 17.28 | 17.75 | 17.21 | 17.66 | 0 | +0.33(+1.91%) |
Sep 12, 2013 | 17.98 | 17.98 | 17.31 | 17.33 | 2,121,451 | -0.35(-1.97%) |
Sep 11, 2013 | 17.63 | 17.85 | 17.40 | 17.68 | 2,220,241 | +0.04(+0.24%) |
Sep 10, 2013 | 17.50 | 17.69 | 17.18 | 17.63 | 2,740,856 | +0.19(+1.07%) |
Sep 09, 2013 | 16.96 | 17.46 | 16.89 | 17.45 | 2,953,822 | +0.63(+3.73%) |
Sep 06, 2013 | 16.75 | 16.92 | 16.41 | 16.82 | 0 | +0.11(+0.66%) |
Sep 05, 2013 | 16.29 | 16.89 | 16.23 | 16.71 | 2,456,813 | +0.42(+2.58%) |
Sep 04, 2013 | 16.17 | 16.47 | 16.12 | 16.29 | 2,163,442 | +0.08(+0.50%) |
Sep 03, 2013 | 16.78 | 16.92 | 15.97 | 16.21 | 0 | -0.41(-2.45%) |
Aug 30, 2013 | 16.78 | 16.79 | 16.59 | 16.62 | 0 | -0.18(-1.06%) |
Aug 29, 2013 | 16.99 | 17.14 | 16.64 | 16.79 | 2,091,093 | -0.20(-1.20%) |
Aug 28, 2013 | 16.68 | 17.36 | 16.64 | 17.00 | 2,547,721 | +0.36(+2.14%) |
Aug 27, 2013 | 16.80 | 16.96 | 16.64 | 16.64 | 1,182,556 | -0.35(-2.05%) |
Aug 26, 2013 | 16.87 | 17.21 | 16.85 | 16.99 | 1,928,848 | +0.15(+0.91%) |
Aug 23, 2013 | 16.66 | 16.95 | 16.51 | 16.84 | 0 | +0.20(+1.17%) |
Aug 22, 2013 | 16.39 | 16.77 | 16.31 | 16.64 | 929,593 | +0.28(+1.71%) |
Aug 21, 2013 | 16.68 | 16.75 | 16.36 | 16.36 | 0 | -0.34(-2.03%) |
Aug 20, 2013 | 16.29 | 16.79 | 16.18 | 16.70 | 1,773,036 | +0.43(+2.66%) |
Aug 19, 2013 | 16.54 | 16.62 | 16.24 | 16.27 | 1,371,908 | -0.33(-1.99%) |
Aug 16, 2013 | 16.76 | 16.85 | 16.42 | 16.60 | 0 | -0.22(-1.31%) |
Aug 15, 2013 | 17.00 | 17.12 | 16.81 | 16.82 | 2,212,194 | -0.36(-2.07%) |
Aug 14, 2013 | 17.30 | 17.41 | 17.07 | 17.18 | 1,668,756 | -0.13(-0.74%) |
Aug 13, 2013 | 17.13 | 17.41 | 17.06 | 17.30 | 2,292,159 | +0.17(+0.99%) |
Aug 12, 2013 | 16.98 | 17.25 | 16.95 | 17.13 | 2,699,659 | +0.09(+0.55%) |
Aug 09, 2013 | 16.88 | 17.18 | 16.77 | 17.04 | 2,634,727 | +0.10(+0.60%) |
Aug 08, 2013 | 17.17 | 17.32 | 16.86 | 16.94 | 2,626,992 | -0.08(-0.45%) |
Aug 07, 2013 | 16.93 | 17.24 | 16.84 | 17.01 | 3,375,479 | -0.04(-0.25%) |
Aug 06, 2013 | 17.15 | 17.27 | 16.88 | 17.06 | 2,012,994 | -0.08(-0.45%) |
Aug 05, 2013 | 17.07 | 17.18 | 16.96 | 17.13 | 5,084,295 | -0.07(-0.39%) |
Aug 02, 2013 | 17.13 | 17.26 | 16.88 | 17.20 | 2,436,663 | +0.02(+0.10%) |
Aug 01, 2013 | 16.90 | 17.39 | 16.90 | 17.18 | 2,815,290 | +0.42(+2.48%) |
Jul 31, 2013 | 16.85 | 17.03 | 16.61 | 16.77 | 0 | +0.05(+0.30%) |
Jul 30, 2013 | 16.71 | 16.88 | 16.49 | 16.72 | 0 | +0.03(+0.20%) |
Jul 29, 2013 | 16.96 | 17.10 | 16.63 | 16.68 | 0 | -0.36(-2.14%) |
Jul 26, 2013 | 17.52 | 17.67 | 16.99 | 17.05 | 0 | -0.43(-2.47%) |
Jul 25, 2013 | 18.08 | 18.49 | 16.84 | 17.48 | 0 | -0.66(-3.65%) |
Jul 24, 2013 | 18.55 | 18.55 | 17.95 | 18.14 | 0 | -0.34(-1.84%) |
Jul 23, 2013 | 18.54 | 18.71 | 18.36 | 18.48 | 0 | -0.01(-0.05%) |
Jul 22, 2013 | 18.76 | 18.85 | 18.40 | 18.49 | 0 | -0.32(-1.71%) |
Jul 19, 2013 | 18.58 | 18.89 | 18.39 | 18.81 | 0 | +0.25(+1.37%) |
Jul 18, 2013 | 18.05 | 18.72 | 17.96 | 18.56 | 0 | +0.62(+3.45%) |
Jul 17, 2013 | 17.57 | 18.03 | 17.31 | 17.94 | 3,590,129 | +0.43(+2.47%) |
Jul 16, 2013 | 17.85 | 18.02 | 17.31 | 17.51 | 0 | -0.36(-1.99%) |
Jul 15, 2013 | 17.78 | 17.98 | 17.74 | 17.86 | 0 | +0.10(+0.57%) |
Jul 12, 2013 | 17.49 | 17.78 | 17.14 | 17.76 | 0 | +0.20(+1.11%) |
Jul 11, 2013 | 17.52 | 17.82 | 17.34 | 17.57 | 0 | +0.27(+1.57%) |
Jul 10, 2013 | 17.44 | 17.57 | 17.15 | 17.29 | 0 | -0.24(-1.35%) |
Jul 09, 2013 | 17.66 | 17.69 | 17.10 | 17.53 | 0 | -0.10(-0.58%) |
Jul 08, 2013 | 17.95 | 18.00 | 17.52 | 17.63 | 0 | -0.32(-1.79%) |
Jul 05, 2013 | 17.58 | 18.13 | 17.39 | 17.96 | 0 | +0.56(+3.22%) |
Jul 03, 2013 | 17.20 | 17.42 | 17.01 | 17.40 | 0 | +0.18(+1.03%) |
Jul 02, 2013 | 17.13 | 17.63 | 17.09 | 17.22 | 0 | +0.11(+0.64%) |
Jul 01, 2013 | 16.44 | 17.24 | 16.44 | 17.11 | 0 | +0.69(+4.21%) |
Jun 28, 2013 | 16.50 | 16.61 | 16.41 | 16.42 | 2,838,681 | -0.07(-0.44%) |
Jun 27, 2013 | 16.71 | 16.85 | 16.47 | 16.49 | 0 | -0.15(-0.92%) |
Jun 26, 2013 | 17.12 | 17.24 | 16.63 | 16.64 | 0 | -0.31(-1.85%) |
Jun 25, 2013 | 16.62 | 17.02 | 16.57 | 16.96 | 0 | +0.53(+3.25%) |
Jun 24, 2013 | 16.41 | 16.69 | 16.08 | 16.42 | 0 | -0.16(-0.97%) |
Jun 21, 2013 | 16.88 | 16.99 | 16.54 | 16.58 | 3,794,080 | -0.20(-1.21%) |
Jun 20, 2013 | 17.21 | 17.39 | 16.76 | 16.79 | 0 | -0.68(-3.89%) |
Jun 19, 2013 | 17.63 | 17.96 | 17.40 | 17.46 | 0 | -0.38(-2.14%) |
Jun 18, 2013 | 18.02 | 18.15 | 17.85 | 17.85 | 0 | -0.30(-1.64%) |
Jun 17, 2013 | 17.57 | 18.47 | 17.57 | 18.14 | 0 | +0.70(+3.99%) |
Jun 14, 2013 | 17.65 | 17.82 | 17.42 | 17.45 | 0 | -0.13(-0.72%) |
Jun 13, 2013 | 16.98 | 17.65 | 16.95 | 17.57 | 1,470,645 | +0.56(+3.29%) |
Jun 12, 2013 | 17.41 | 17.45 | 16.99 | 17.01 | 1,793,092 | -0.15(-0.89%) |
Jun 11, 2013 | 17.37 | 17.40 | 17.07 | 17.17 | 0 | -0.46(-2.59%) |
Jun 10, 2013 | 17.86 | 18.10 | 17.55 | 17.62 | 0 | -0.22(-1.23%) |
Jun 07, 2013 | 17.80 | 17.96 | 17.61 | 17.84 | 0 | +0.14(+0.76%) |
Jun 06, 2013 | 17.89 | 18.09 | 17.56 | 17.71 | 0 | -0.27(-1.51%) |
Jun 05, 2013 | 18.01 | 18.22 | 17.81 | 17.98 | 0 | -0.09(-0.51%) |
Jun 04, 2013 | 18.10 | 18.28 | 17.94 | 18.07 | 0 | -0.02(-0.09%) |
Jun 03, 2013 | 17.90 | 18.10 | 17.61 | 18.09 | 2,296,513 | +0.31(+1.76%) |
May 31, 2013 | 18.10 | 18.19 | 17.78 | 17.78 | 1,661,235 | -0.39(-2.14%) |
May 30, 2013 | 18.17 | 18.32 | 17.90 | 18.17 | 0 | -0.06(-0.32%) |
May 29, 2013 | 18.33 | 18.48 | 18.06 | 18.23 | 2,594,065 | -0.18(-0.97%) |
May 28, 2013 | 18.65 | 18.82 | 18.28 | 18.40 | 2,752,850 | -0.01(-0.05%) |
May 24, 2013 | 18.41 | 18.50 | 18.10 | 18.41 | 0 | -0.16(-0.87%) |
May 23, 2013 | 18.28 | 18.61 | 17.91 | 18.57 | 0 | -0.31(-1.66%) |
May 22, 2013 | 19.45 | 19.49 | 18.72 | 18.89 | 0 | -0.59(-3.04%) |
May 21, 2013 | 19.57 | 19.71 | 19.33 | 19.48 | 0 | -0.15(-0.78%) |
May 20, 2013 | 19.38 | 19.64 | 19.18 | 19.63 | 0 | +0.24(+1.22%) |
May 17, 2013 | 18.92 | 19.45 | 18.85 | 19.39 | 0 | +0.62(+3.29%) |
May 16, 2013 | 18.79 | 19.05 | 18.61 | 18.78 | 2,294,542 | -0.02(-0.09%) |
May 15, 2013 | 19.00 | 19.17 | 18.66 | 18.79 | 0 | -0.24(-1.24%) |
May 13, 2013 | 19.08 | 19.24 | 18.95 | 19.03 | 0 | -0.03(-0.18%) |
May 10, 2013 | 18.97 | 19.17 | 18.87 | 19.06 | 0 | -0.11(-0.57%) |
May 09, 2013 | 19.06 | 19.32 | 18.86 | 19.17 | 0 | +0.04(+0.22%) |
May 08, 2013 | 18.69 | 19.14 | 18.63 | 19.13 | 0 | +0.31(+1.66%) |
May 07, 2013 | 18.67 | 19.00 | 18.61 | 18.82 | 0 | +0.21(+1.14%) |
May 06, 2013 | 18.34 | 18.80 | 18.30 | 18.61 | 0 | +0.36(+1.95%) |
May 03, 2013 | 18.08 | 18.37 | 17.95 | 18.25 | 0 | +0.30(+1.65%) |
May 02, 2013 | 17.65 | 18.06 | 17.65 | 17.95 | 0 | +0.31(+1.77%) |
May 01, 2013 | 17.68 | 17.84 | 17.36 | 17.64 | 0 | -0.20(-1.14%) |
Apr 30, 2013 | 17.81 | 18.05 | 17.68 | 17.84 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 17.87 | 18.17 | 17.62 | 17.94 | 3,407,716 | +0.00(+0.00%) |
Apr 26, 2013 | 18.21 | 18.36 | 17.73 | 17.94 | 5,360,354 | -0.42(-2.30%) |
Apr 25, 2013 | 20.04 | 20.13 | 18.28 | 18.36 | 8,241,909 | -1.42(-7.17%) |
Apr 24, 2013 | 19.81 | 20.10 | 19.74 | 19.78 | 5,468,367 | +0.07(+0.37%) |
Apr 23, 2013 | 19.56 | 19.71 | 19.27 | 19.71 | 4,472,972 | +0.35(+1.79%) |
Apr 22, 2013 | 19.20 | 19.47 | 18.92 | 19.36 | 2,569,116 | +0.34(+1.80%) |
Apr 19, 2013 | 19.15 | 19.32 | 18.73 | 19.02 | 3,250,105 | +0.06(+0.33%) |
Apr 18, 2013 | 18.93 | 19.07 | 18.47 | 18.95 | 5,525,636 | +0.13(+0.70%) |
Apr 17, 2013 | 19.36 | 19.36 | 18.23 | 18.82 | 5,661,203 | -0.65(-3.32%) |
Apr 16, 2013 | 19.58 | 19.75 | 19.10 | 19.47 | 5,141,638 | +0.15(+0.79%) |
Apr 15, 2013 | 20.29 | 20.30 | 19.27 | 19.32 | 3,879,864 | -1.21(-5.89%) |
Apr 12, 2013 | 20.67 | 20.87 | 20.20 | 20.53 | 2,909,842 | -0.44(-2.10%) |
Apr 11, 2013 | 20.47 | 21.25 | 20.28 | 20.97 | 5,243,251 | +0.42(+2.06%) |
Apr 10, 2013 | 19.96 | 20.64 | 19.92 | 20.54 | 3,350,693 | +0.60(+3.01%) |
Apr 09, 2013 | 19.84 | 20.00 | 19.52 | 19.94 | 2,680,692 | +0.20(+1.03%) |
Apr 08, 2013 | 19.71 | 19.99 | 19.55 | 19.74 | 2,935,102 | -0.02(-0.09%) |
Apr 05, 2013 | 18.79 | 19.81 | 18.72 | 19.76 | 4,678,779 | +0.71(+3.73%) |
Apr 04, 2013 | 18.95 | 19.16 | 18.67 | 19.05 | 3,366,912 | +0.09(+0.49%) |
Apr 03, 2013 | 19.63 | 19.63 | 18.60 | 18.95 | 4,263,967 | -0.50(-2.55%) |
Apr 02, 2013 | 19.73 | 19.75 | 19.22 | 19.45 | 4,166,207 | +0.04(+0.20%) |
Apr 01, 2013 | 20.26 | 20.28 | 19.05 | 19.41 | 5,859,286 | -0.76(-3.78%) |
Mar 28, 2013 | 20.36 | 20.40 | 20.05 | 20.17 | 3,086,388 | -0.16(-0.79%) |
Mar 27, 2013 | 20.18 | 20.45 | 19.91 | 20.33 | 3,772,655 | +0.02(+0.10%) |
Mar 26, 2013 | 20.05 | 20.43 | 20.05 | 20.31 | 3,590,987 | +0.27(+1.33%) |
Mar 25, 2013 | 19.94 | 20.19 | 19.69 | 20.04 | 5,142,002 | -0.08(-0.38%) |
Mar 22, 2013 | 20.33 | 20.53 | 19.81 | 20.12 | 5,231,135 | -0.05(-0.25%) |
Mar 21, 2013 | 20.34 | 20.63 | 20.16 | 20.17 | 4,594,477 | -0.21(-1.03%) |
Mar 20, 2013 | 20.86 | 20.89 | 20.01 | 20.38 | 8,165,267 | -0.39(-1.88%) |
Mar 19, 2013 | 21.15 | 21.35 | 20.35 | 20.77 | 5,021,124 | -0.58(-2.73%) |
Mar 18, 2013 | 21.16 | 21.54 | 20.98 | 21.36 | 3,292,843 | -0.12(-0.55%) |
Mar 15, 2013 | 21.13 | 21.56 | 21.10 | 21.47 | 4,589,931 | +0.34(+1.60%) |
Mar 14, 2013 | 20.76 | 21.20 | 20.73 | 21.14 | 4,318,034 | +0.42(+2.04%) |
Mar 13, 2013 | 20.79 | 21.06 | 20.58 | 20.71 | 7,289,663 | -0.16(-0.77%) |
Mar 12, 2013 | 20.67 | 20.92 | 20.43 | 20.87 | 5,804,136 | +0.24(+1.15%) |
Mar 11, 2013 | 20.18 | 20.70 | 20.12 | 20.64 | 5,640,671 | +0.28(+1.37%) |
Mar 08, 2013 | 20.01 | 20.37 | 19.86 | 20.36 | 4,460,493 | +0.47(+2.38%) |
Mar 07, 2013 | 19.67 | 20.05 | 19.56 | 19.89 | 2,289,744 | +0.28(+1.44%) |
Mar 06, 2013 | 19.77 | 19.84 | 19.52 | 19.60 | 3,256,607 | -0.10(-0.49%) |
Mar 05, 2013 | 19.67 | 19.87 | 19.49 | 19.70 | 4,480,516 | +0.19(+1.00%) |
Mar 04, 2013 | 19.68 | 19.68 | 19.05 | 19.51 | 4,451,403 | -0.10(-0.52%) |
Mar 01, 2013 | 19.56 | 19.78 | 19.19 | 19.61 | 5,003,457 | -0.10(-0.51%) |
Feb 28, 2013 | 19.62 | 19.88 | 19.57 | 19.71 | 4,639,085 | +0.04(+0.21%) |
Feb 27, 2013 | 19.29 | 19.77 | 19.29 | 19.67 | 3,132,828 | +0.24(+1.26%) |
Feb 26, 2013 | 19.09 | 19.45 | 18.71 | 19.42 | 5,212,800 | +0.46(+2.40%) |
Feb 25, 2013 | 19.72 | 19.87 | 18.93 | 18.97 | 4,839,820 | -0.71(-3.61%) |
Feb 22, 2013 | 19.65 | 19.78 | 19.31 | 19.67 | 4,165,053 | +0.22(+1.13%) |
Feb 21, 2013 | 19.92 | 19.98 | 19.23 | 19.45 | 6,116,278 | -0.51(-2.54%) |
Feb 20, 2013 | 20.65 | 20.65 | 19.95 | 19.96 | 5,679,140 | -0.62(-3.00%) |
Feb 19, 2013 | 20.62 | 20.81 | 20.53 | 20.58 | 5,425,081 | +0.05(+0.25%) |
Feb 15, 2013 | 20.65 | 20.73 | 20.28 | 20.53 | 4,388,258 | -0.16(-0.78%) |
Feb 14, 2013 | 20.24 | 20.70 | 20.18 | 20.69 | 4,821,587 | +0.37(+1.83%) |
Feb 13, 2013 | 20.13 | 20.32 | 20.09 | 20.32 | 3,859,517 | +0.27(+1.35%) |
Feb 12, 2013 | 20.11 | 20.22 | 19.89 | 20.05 | 4,474,086 | +0.14(+0.68%) |
Feb 11, 2013 | 19.89 | 20.02 | 19.70 | 19.91 | 4,781,091 | +0.09(+0.47%) |
Feb 08, 2013 | 19.51 | 19.84 | 19.27 | 19.82 | 6,943,148 | +0.48(+2.49%) |
Feb 07, 2013 | 19.03 | 19.65 | 18.62 | 19.34 | 22,098,458 | +1.77(+10.10%) |
Feb 06, 2013 | 17.28 | 17.61 | 17.18 | 17.56 | 4,581,672 | +0.41(+2.41%) |
Feb 04, 2013 | 17.26 | 17.37 | 17.01 | 17.15 | 2,639,813 | -0.32(-1.81%) |
Feb 01, 2013 | 17.21 | 17.55 | 16.90 | 17.47 | 3,609,323 | +0.29(+1.70%) |
Jan 31, 2013 | 17.05 | 17.28 | 17.00 | 17.18 | 2,543,551 | +0.13(+0.74%) |
Jan 30, 2013 | 17.10 | 17.14 | 16.89 | 17.05 | 2,935,429 | -0.02(-0.10%) |
Jan 29, 2013 | 17.03 | 17.14 | 16.83 | 17.07 | 3,362,914 | +0.05(+0.30%) |
Jan 28, 2013 | 17.03 | 17.23 | 16.89 | 17.01 | 3,758,208 | +0.00(+0.00%) |
Jan 25, 2013 | 17.01 | 17.23 | 16.78 | 17.01 | 3,795,830 | +0.03(+0.15%) |
Jan 24, 2013 | 16.68 | 17.10 | 16.54 | 16.99 | 5,554,715 | +0.29(+1.72%) |
Jan 23, 2013 | 16.59 | 16.77 | 16.51 | 16.70 | 2,543,515 | +0.10(+0.58%) |
Jan 22, 2013 | 16.31 | 16.67 | 16.21 | 16.61 | 3,221,179 | +0.17(+1.03%) |
Jan 18, 2013 | 16.12 | 16.48 | 16.10 | 16.44 | 3,932,783 | +0.32(+1.96%) |
Jan 17, 2013 | 16.19 | 16.28 | 15.95 | 16.12 | 3,208,871 | +0.08(+0.53%) |
Jan 16, 2013 | 16.20 | 16.24 | 15.82 | 16.04 | 6,617,220 | -0.23(-1.40%) |
Jan 15, 2013 | 15.96 | 16.27 | 15.84 | 16.26 | 2,290,163 | +0.27(+1.69%) |
Jan 14, 2013 | 16.17 | 16.27 | 15.93 | 15.99 | 1,858,903 | -0.13(-0.79%) |
Jan 11, 2013 | 16.36 | 16.39 | 15.93 | 16.12 | 3,482,278 | -0.24(-1.45%) |
Jan 10, 2013 | 16.52 | 16.64 | 16.12 | 16.36 | 3,462,261 | +0.01(+0.05%) |
Jan 09, 2013 | 16.21 | 16.37 | 16.14 | 16.35 | 2,494,012 | +0.19(+1.15%) |
Jan 08, 2013 | 16.34 | 16.38 | 15.90 | 16.16 | 3,132,056 | -0.22(-1.34%) |
Jan 07, 2013 | 16.71 | 16.72 | 16.32 | 16.38 | 3,190,895 | -0.08(-0.51%) |
Jan 04, 2013 | 16.31 | 16.53 | 16.25 | 16.47 | 2,713,229 | +0.29(+1.77%) |
Jan 03, 2013 | 16.08 | 16.53 | 15.87 | 16.18 | 4,127,262 | +0.12(+0.74%) |