Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.08 | 20.24 | 20.03 | 20.12 | 1,661,198 | +0.12(+0.59%) |
Feb 27, 2014 | 19.86 | 20.05 | 19.84 | 20.00 | 2,091,650 | +0.06(+0.28%) |
Feb 26, 2014 | 19.96 | 20.03 | 19.85 | 19.95 | 3,023,370 | +0.02(+0.12%) |
Feb 25, 2014 | 19.92 | 19.96 | 19.77 | 19.92 | 3,415,505 | +0.10(+0.52%) |
Feb 24, 2014 | 19.82 | 19.93 | 19.77 | 19.82 | 2,705,318 | +0.06(+0.28%) |
Feb 21, 2014 | 19.77 | 19.85 | 19.73 | 19.77 | 1,487,839 | -0.01(-0.04%) |
Feb 20, 2014 | 19.75 | 19.94 | 19.70 | 19.77 | 4,712,360 | -0.21(-1.07%) |
Feb 19, 2014 | 20.02 | 20.21 | 19.96 | 19.99 | 3,822,983 | +0.00(+0.00%) |
Feb 18, 2014 | 19.86 | 20.01 | 19.82 | 19.99 | 2,802,274 | -0.08(-0.39%) |
Feb 14, 2014 | 19.94 | 20.07 | 20.07 | 20.07 | 1,496,725 | +0.21(+1.03%) |
Feb 13, 2014 | 19.71 | 19.91 | 19.70 | 19.86 | 4,195,285 | -0.41(-2.03%) |
Feb 12, 2014 | 20.19 | 20.48 | 20.13 | 20.27 | 7,066,056 | -0.02(-0.12%) |
Feb 11, 2014 | 20.15 | 20.37 | 20.13 | 20.29 | 4,726,467 | +0.33(+1.66%) |
Feb 10, 2014 | 19.97 | 19.99 | 19.90 | 19.96 | 1,788,745 | -0.06(-0.28%) |
Feb 07, 2014 | 19.88 | 20.03 | 19.83 | 20.02 | 2,316,160 | +0.20(+1.00%) |
Feb 06, 2014 | 19.74 | 19.82 | 19.72 | 19.82 | 1,957,434 | +0.27(+1.37%) |
Feb 05, 2014 | 19.62 | 19.67 | 19.47 | 19.55 | 3,416,287 | +0.20(+1.02%) |
Feb 04, 2014 | 19.22 | 19.39 | 19.18 | 19.35 | 1,273,993 | +0.16(+0.82%) |
Feb 03, 2014 | 19.56 | 19.60 | 19.16 | 19.20 | 2,489,289 | -0.42(-2.13%) |
Jan 31, 2014 | 19.51 | 19.78 | 19.51 | 19.62 | 2,508,341 | -0.24(-1.19%) |
Jan 30, 2014 | 19.92 | 19.94 | 19.76 | 19.85 | 2,222,127 | -0.01(-0.04%) |
Jan 29, 2014 | 19.96 | 20.04 | 19.84 | 19.86 | 2,309,534 | -0.22(-1.10%) |
Jan 28, 2014 | 20.00 | 20.13 | 19.99 | 20.08 | 1,848,157 | +0.33(+1.68%) |
Jan 27, 2014 | 19.88 | 19.92 | 19.67 | 19.75 | 2,626,523 | -0.15(-0.75%) |
Jan 24, 2014 | 20.14 | 20.17 | 19.90 | 19.90 | 3,300,675 | -0.65(-3.15%) |
Jan 23, 2014 | 20.54 | 20.56 | 20.34 | 20.55 | 3,858,488 | +0.34(+1.68%) |
Jan 22, 2014 | 20.19 | 20.44 | 20.16 | 20.21 | 3,489,209 | -0.86(-4.09%) |
Jan 21, 2014 | 21.15 | 21.16 | 20.95 | 21.07 | 1,845,993 | -0.32(-1.51%) |
Jan 17, 2014 | 21.28 | 21.39 | 21.39 | 21.39 | 2,247,431 | +0.27(+1.27%) |
Jan 16, 2014 | 20.78 | 21.14 | 20.74 | 21.12 | 3,431,746 | +0.35(+1.67%) |
Jan 15, 2014 | 20.86 | 20.84 | 20.76 | 20.78 | 2,231,647 | -0.09(-0.42%) |
Jan 14, 2014 | 20.74 | 20.87 | 20.66 | 20.86 | 1,439,025 | +0.27(+1.30%) |
Jan 13, 2014 | 20.71 | 20.77 | 20.56 | 20.59 | 1,319,188 | -0.17(-0.84%) |
Jan 10, 2014 | 20.61 | 20.77 | 20.59 | 20.77 | 1,643,113 | +0.28(+1.39%) |
Jan 09, 2014 | 20.48 | 20.56 | 20.35 | 20.48 | 2,245,183 | +0.08(+0.39%) |
Jan 08, 2014 | 20.37 | 20.46 | 20.31 | 20.40 | 1,451,043 | -0.02(-0.12%) |
Jan 07, 2014 | 20.30 | 20.46 | 20.28 | 20.43 | 1,134,925 | +0.10(+0.50%) |
Jan 06, 2014 | 20.33 | 20.37 | 20.27 | 20.33 | 3,060,149 | -0.32(-1.53%) |
Jan 03, 2014 | 20.62 | 20.70 | 20.57 | 20.64 | 1,373,897 | +0.17(+0.81%) |
Jan 02, 2014 | 20.67 | 20.67 | 20.36 | 20.48 | 3,445,073 | -0.50(-2.37%) |
Dec 31, 2013 | 20.89 | 20.97 | 20.97 | 20.97 | 1,093,892 | +0.11(+0.53%) |
Dec 30, 2013 | 20.85 | 20.93 | 20.72 | 20.86 | 980,358 | -0.02(-0.08%) |
Dec 27, 2013 | 20.75 | 20.97 | 20.82 | 20.88 | 1,206,711 | +0.13(+0.61%) |
Dec 26, 2013 | 20.71 | 20.82 | 20.70 | 20.75 | 668,786 | +0.06(+0.27%) |
Dec 24, 2013 | 20.66 | 20.74 | 20.61 | 20.70 | 678,291 | +0.09(+0.42%) |
Dec 23, 2013 | 20.47 | 20.67 | 20.47 | 20.61 | 2,848,509 | +0.27(+1.32%) |
Dec 20, 2013 | 20.18 | 20.40 | 20.16 | 20.34 | 3,988,347 | +0.13(+0.66%) |
Dec 19, 2013 | 20.07 | 20.28 | 20.06 | 20.21 | 2,987,827 | +0.21(+1.03%) |
Dec 18, 2013 | 19.92 | 20.07 | 19.68 | 20.00 | 2,240,331 | +0.39(+2.01%) |
Dec 17, 2013 | 19.68 | 19.68 | 19.55 | 19.61 | 1,087,692 | -0.06(-0.28%) |
Dec 16, 2013 | 19.67 | 19.75 | 19.59 | 19.66 | 1,072,164 | +0.22(+1.14%) |
Dec 13, 2013 | 19.45 | 19.46 | 19.35 | 19.44 | 1,616,711 | +0.01(+0.04%) |
Dec 12, 2013 | 19.46 | 19.50 | 19.33 | 19.43 | 1,452,208 | -0.21(-1.05%) |
Dec 11, 2013 | 19.85 | 19.87 | 19.60 | 19.64 | 738,219 | -0.20(-1.00%) |
Dec 10, 2013 | 19.96 | 19.99 | 19.79 | 19.84 | 883,074 | -0.19(-0.95%) |
Dec 09, 2013 | 20.00 | 20.04 | 19.96 | 20.03 | 1,029,987 | +0.00(+0.00%) |
Dec 06, 2013 | 19.93 | 20.03 | 19.88 | 20.03 | 664,893 | +0.33(+1.68%) |
Dec 05, 2013 | 19.76 | 19.85 | 19.67 | 19.69 | 1,102,776 | +0.07(+0.36%) |
Dec 04, 2013 | 19.43 | 19.66 | 19.40 | 19.62 | 1,563,056 | -0.06(-0.32%) |
Dec 03, 2013 | 19.78 | 19.80 | 19.62 | 19.69 | 1,220,308 | -0.26(-1.31%) |
Dec 02, 2013 | 20.08 | 20.11 | 19.94 | 19.95 | 989,889 | -0.23(-1.14%) |
Nov 29, 2013 | 20.24 | 20.33 | 20.14 | 20.18 | 707,978 | +0.02(+0.08%) |
Nov 27, 2013 | 20.23 | 20.27 | 20.10 | 20.16 | 794,343 | +0.13(+0.67%) |
Nov 26, 2013 | 20.05 | 20.09 | 19.98 | 20.03 | 1,156,219 | +0.05(+0.24%) |
Nov 25, 2013 | 20.05 | 20.12 | 19.94 | 19.98 | 989,053 | -0.14(-0.71%) |
Nov 22, 2013 | 20.03 | 20.14 | 19.98 | 20.12 | 1,644,555 | +0.36(+1.84%) |
Nov 21, 2013 | 19.79 | 19.79 | 19.66 | 19.76 | 994,113 | -0.02(-0.08%) |
Nov 20, 2013 | 19.93 | 19.99 | 19.69 | 19.77 | 1,338,483 | -0.17(-0.87%) |
Nov 19, 2013 | 20.02 | 20.09 | 19.87 | 19.95 | 1,021,250 | -0.13(-0.67%) |
Nov 18, 2013 | 20.19 | 20.22 | 20.03 | 20.08 | 1,413,892 | +0.07(+0.36%) |
Nov 15, 2013 | 19.88 | 20.02 | 19.86 | 20.01 | 2,335,305 | +0.06(+0.32%) |
Nov 14, 2013 | 19.80 | 19.95 | 19.78 | 19.95 | 1,773,782 | +0.13(+0.68%) |
Nov 13, 2013 | 19.55 | 19.83 | 19.52 | 19.81 | 1,435,880 | +0.03(+0.16%) |
Nov 12, 2013 | 19.80 | 19.87 | 19.66 | 19.78 | 1,393,017 | -0.13(-0.67%) |
Nov 11, 2013 | 19.88 | 19.93 | 19.80 | 19.92 | 1,077,974 | -0.03(-0.16%) |
Nov 08, 2013 | 19.70 | 19.95 | 19.69 | 19.95 | 2,172,787 | +0.09(+0.44%) |
Nov 07, 2013 | 20.00 | 20.04 | 19.84 | 19.86 | 1,224,618 | -0.26(-1.30%) |
Nov 06, 2013 | 20.07 | 20.13 | 20.02 | 20.12 | 1,562,007 | +0.31(+1.55%) |
Nov 05, 2013 | 19.78 | 19.87 | 19.70 | 19.81 | 1,447,629 | -0.17(-0.87%) |
Nov 04, 2013 | 19.85 | 20.01 | 19.83 | 19.99 | 1,083,227 | +0.08(+0.40%) |
Nov 01, 2013 | 19.87 | 19.97 | 19.74 | 19.91 | 2,119,975 | -0.21(-1.02%) |
Oct 31, 2013 | 20.21 | 20.25 | 20.11 | 20.11 | 1,589,831 | -0.17(-0.82%) |
Oct 30, 2013 | 20.36 | 20.53 | 20.25 | 20.28 | 1,356,508 | +0.06(+0.31%) |
Oct 29, 2013 | 20.25 | 20.28 | 20.10 | 20.22 | 2,893,709 | -0.16(-0.78%) |
Oct 28, 2013 | 20.29 | 20.44 | 20.25 | 20.37 | 2,143,526 | -0.03(-0.15%) |
Oct 25, 2013 | 20.40 | 20.46 | 20.33 | 20.40 | 2,870,724 | +0.05(+0.23%) |
Oct 24, 2013 | 20.34 | 20.47 | 20.31 | 20.36 | 3,920,202 | +0.93(+4.80%) |
Oct 23, 2013 | 19.38 | 19.49 | 19.32 | 19.43 | 2,166,697 | +0.11(+0.57%) |
Oct 22, 2013 | 19.20 | 19.38 | 19.19 | 19.32 | 2,360,687 | +0.34(+1.79%) |
Oct 21, 2013 | 18.90 | 19.05 | 18.90 | 18.98 | 2,658,704 | +0.28(+1.48%) |
Oct 18, 2013 | 18.53 | 18.74 | 18.45 | 18.70 | 1,890,744 | +0.21(+1.15%) |
Oct 17, 2013 | 18.34 | 18.51 | 18.31 | 18.49 | 1,406,535 | +0.14(+0.78%) |
Oct 16, 2013 | 18.25 | 18.37 | 18.24 | 18.34 | 1,620,158 | -0.05(-0.26%) |
Oct 15, 2013 | 18.42 | 18.45 | 18.34 | 18.39 | 2,792,620 | -0.10(-0.56%) |
Oct 14, 2013 | 18.29 | 18.54 | 18.29 | 18.49 | 1,306,580 | +0.03(+0.17%) |
Oct 11, 2013 | 18.41 | 18.49 | 18.38 | 18.46 | 902,454 | +0.08(+0.43%) |
Oct 10, 2013 | 18.24 | 18.40 | 18.23 | 18.38 | 1,689,946 | +0.40(+2.24%) |
Oct 09, 2013 | 17.96 | 18.06 | 17.89 | 17.98 | 2,112,570 | -0.18(-1.00%) |
Oct 08, 2013 | 18.45 | 18.47 | 18.16 | 18.16 | 3,097,703 | -0.19(-1.03%) |
Oct 07, 2013 | 18.38 | 18.49 | 18.35 | 18.35 | 2,183,509 | -0.06(-0.30%) |
Oct 04, 2013 | 18.42 | 18.54 | 18.38 | 18.41 | 1,373,346 | -0.05(-0.26%) |
Oct 03, 2013 | 18.60 | 18.62 | 18.41 | 18.45 | 2,069,562 | -0.18(-0.97%) |
Oct 02, 2013 | 18.60 | 18.64 | 18.49 | 18.64 | 873,794 | -0.09(-0.46%) |
Oct 01, 2013 | 18.66 | 18.75 | 18.56 | 18.72 | 1,373,422 | +0.09(+0.51%) |
Sep 30, 2013 | 18.54 | 18.72 | 18.52 | 18.63 | 1,432,260 | -0.17(-0.92%) |
Sep 27, 2013 | 18.76 | 18.83 | 18.68 | 18.80 | 1,227,670 | +0.06(+0.29%) |
Sep 26, 2013 | 18.80 | 18.88 | 18.64 | 18.75 | 1,387,766 | -0.05(-0.25%) |
Sep 25, 2013 | 18.73 | 18.86 | 18.71 | 18.79 | 1,289,207 | +0.03(+0.17%) |
Sep 24, 2013 | 18.81 | 18.93 | 18.69 | 18.76 | 1,903,800 | +0.06(+0.34%) |
Sep 23, 2013 | 18.85 | 18.86 | 18.64 | 18.70 | 2,384,500 | -0.08(-0.42%) |
Sep 20, 2013 | 18.78 | 18.90 | 18.75 | 18.78 | 1,852,186 | -0.20(-1.04%) |
Sep 19, 2013 | 18.94 | 19.01 | 18.86 | 18.98 | 1,729,469 | +0.08(+0.42%) |
Sep 18, 2013 | 18.40 | 18.90 | 18.38 | 18.90 | 1,837,664 | +0.54(+2.97%) |
Sep 17, 2013 | 18.31 | 18.36 | 18.27 | 18.35 | 723,146 | +0.09(+0.48%) |
Sep 16, 2013 | 18.36 | 18.37 | 18.26 | 18.26 | 1,013,885 | +0.17(+0.96%) |
Sep 13, 2013 | 18.00 | 18.13 | 17.90 | 18.09 | 901,866 | -0.10(-0.56%) |
Sep 12, 2013 | 18.15 | 18.28 | 18.13 | 18.19 | 1,051,271 | -0.01(-0.04%) |
Sep 11, 2013 | 18.12 | 18.23 | 18.09 | 18.20 | 1,294,609 | +0.18(+1.01%) |
Sep 10, 2013 | 17.90 | 18.04 | 17.89 | 18.02 | 1,821,284 | +0.17(+0.93%) |
Sep 09, 2013 | 17.66 | 17.86 | 17.64 | 17.85 | 2,281,683 | +0.30(+1.71%) |
Sep 06, 2013 | 17.52 | 17.63 | 17.42 | 17.55 | 1,840,302 | +0.19(+1.09%) |
Sep 05, 2013 | 17.33 | 17.44 | 17.28 | 17.36 | 1,633,041 | -0.01(-0.05%) |
Sep 04, 2013 | 17.25 | 17.41 | 17.21 | 17.37 | 1,650,417 | +0.33(+1.95%) |
Sep 03, 2013 | 17.06 | 17.12 | 16.98 | 17.04 | 1,615,943 | +0.13(+0.79%) |
Aug 30, 2013 | 16.90 | 16.94 | 16.83 | 16.91 | 1,430,741 | -0.16(-0.93%) |
Aug 29, 2013 | 16.99 | 17.10 | 16.98 | 17.06 | 2,857,429 | -0.23(-1.32%) |
Aug 28, 2013 | 17.19 | 17.39 | 17.16 | 17.29 | 1,533,343 | -0.10(-0.59%) |
Aug 27, 2013 | 17.53 | 17.60 | 17.38 | 17.40 | 1,135,266 | -0.38(-2.13%) |
Aug 26, 2013 | 17.85 | 17.87 | 17.73 | 17.78 | 835,482 | -0.15(-0.84%) |
Aug 23, 2013 | 17.80 | 17.93 | 17.75 | 17.93 | 1,045,286 | +0.13(+0.71%) |
Aug 22, 2013 | 17.74 | 17.81 | 17.70 | 17.80 | 973,255 | +0.34(+1.95%) |
Aug 21, 2013 | 17.63 | 17.67 | 17.39 | 17.46 | 1,341,565 | -0.28(-1.60%) |
Aug 20, 2013 | 17.68 | 17.81 | 17.66 | 17.74 | 936,961 | +0.10(+0.58%) |
Aug 19, 2013 | 17.73 | 17.75 | 17.63 | 17.64 | 648,667 | -0.13(-0.76%) |
Aug 16, 2013 | 17.79 | 17.87 | 17.72 | 17.78 | 769,418 | -0.02(-0.09%) |
Aug 15, 2013 | 17.64 | 17.82 | 17.51 | 17.79 | 1,169,667 | -0.07(-0.40%) |
Aug 14, 2013 | 17.77 | 17.88 | 17.74 | 17.86 | 1,133,195 | +0.08(+0.44%) |
Aug 13, 2013 | 17.74 | 17.83 | 17.68 | 17.78 | 835,162 | +0.12(+0.67%) |
Aug 12, 2013 | 17.66 | 17.76 | 17.64 | 17.66 | 1,352,649 | -0.08(-0.45%) |
Aug 09, 2013 | 17.74 | 17.86 | 17.70 | 17.74 | 1,268,474 | -0.04(-0.22%) |
Aug 08, 2013 | 17.61 | 17.83 | 17.60 | 17.78 | 2,140,007 | +0.32(+1.81%) |
Aug 07, 2013 | 17.41 | 17.49 | 17.39 | 17.47 | 907,302 | -0.06(-0.32%) |
Aug 06, 2013 | 17.70 | 17.70 | 17.44 | 17.52 | 1,648,240 | -0.02(-0.14%) |
Aug 05, 2013 | 17.47 | 17.55 | 17.42 | 17.55 | 898,803 | -0.05(-0.27%) |
Aug 02, 2013 | 17.44 | 17.60 | 17.38 | 17.59 | 1,429,174 | +0.12(+0.68%) |
Aug 01, 2013 | 17.49 | 17.55 | 17.43 | 17.48 | 1,570,166 | +0.07(+0.41%) |
Jul 31, 2013 | 17.29 | 17.56 | 17.27 | 17.40 | 1,496,772 | +0.07(+0.41%) |
Jul 30, 2013 | 17.48 | 17.50 | 17.33 | 17.33 | 953,693 | -0.01(-0.05%) |
Jul 29, 2013 | 17.40 | 17.46 | 17.31 | 17.34 | 1,126,133 | -0.14(-0.81%) |
Jul 26, 2013 | 17.45 | 17.51 | 17.35 | 17.48 | 1,518,764 | -0.22(-1.25%) |
Jul 25, 2013 | 17.36 | 17.73 | 17.36 | 17.70 | 2,913,936 | -0.43(-2.35%) |
Jul 24, 2013 | 18.14 | 18.15 | 17.96 | 18.13 | 1,889,577 | +0.06(+0.35%) |
Jul 23, 2013 | 18.01 | 18.11 | 17.93 | 18.07 | 1,694,673 | -0.06(-0.30%) |
Jul 22, 2013 | 18.04 | 18.15 | 18.05 | 18.12 | 1,799,715 | +0.07(+0.39%) |
Jul 19, 2013 | 17.97 | 18.10 | 17.93 | 18.05 | 1,309,273 | +0.08(+0.44%) |
Jul 18, 2013 | 17.89 | 18.00 | 17.86 | 17.97 | 1,684,108 | +0.10(+0.55%) |
Jul 17, 2013 | 17.98 | 17.98 | 17.82 | 17.87 | 1,201,418 | -0.07(-0.37%) |
Jul 16, 2013 | 17.88 | 17.98 | 17.84 | 17.94 | 1,198,206 | +0.13(+0.75%) |
Jul 15, 2013 | 17.79 | 17.85 | 17.71 | 17.81 | 1,226,733 | +0.02(+0.09%) |
Jul 12, 2013 | 17.73 | 17.79 | 17.65 | 17.79 | 1,038,305 | +0.03(+0.18%) |
Jul 11, 2013 | 17.60 | 17.82 | 17.52 | 17.76 | 2,442,656 | +0.51(+2.98%) |
Jul 10, 2013 | 17.14 | 17.36 | 17.12 | 17.25 | 1,182,156 | +0.12(+0.69%) |
Jul 09, 2013 | 17.16 | 17.18 | 17.04 | 17.13 | 1,658,258 | -0.02(-0.14%) |
Jul 08, 2013 | 17.17 | 17.18 | 17.03 | 17.15 | 1,333,821 | +0.08(+0.46%) |
Jul 05, 2013 | 17.00 | 17.07 | 16.89 | 17.07 | 831,959 | +0.10(+0.61%) |
Jul 03, 2013 | 16.81 | 16.98 | 16.79 | 16.97 | 917,772 | +0.02(+0.14%) |
Jul 02, 2013 | 16.95 | 17.09 | 16.83 | 16.95 | 2,010,295 | -0.32(-1.83%) |
Jul 01, 2013 | 17.17 | 17.33 | 17.15 | 17.26 | 1,433,685 | +0.16(+0.92%) |
Jun 28, 2013 | 17.12 | 17.17 | 17.02 | 17.10 | 1,756,088 | -0.02(-0.14%) |
Jun 27, 2013 | 16.99 | 17.15 | 16.99 | 17.13 | 2,640,443 | +0.28(+1.64%) |
Jun 26, 2013 | 16.84 | 16.95 | 16.80 | 16.85 | 1,646,815 | +0.13(+0.80%) |
Jun 25, 2013 | 16.62 | 16.76 | 16.46 | 16.72 | 3,109,484 | +0.22(+1.34%) |
Jun 24, 2013 | 16.32 | 16.59 | 16.31 | 16.50 | 4,829,432 | -0.28(-1.65%) |
Jun 21, 2013 | 16.90 | 16.94 | 16.63 | 16.77 | 2,827,062 | -0.21(-1.21%) |
Jun 20, 2013 | 17.27 | 17.28 | 16.91 | 16.98 | 3,135,430 | -0.58(-3.33%) |
Jun 19, 2013 | 17.92 | 17.96 | 17.52 | 17.56 | 2,370,018 | -0.16(-0.89%) |
Jun 18, 2013 | 17.71 | 17.84 | 17.69 | 17.72 | 2,691,064 | +0.11(+0.63%) |
Jun 17, 2013 | 17.78 | 17.81 | 17.55 | 17.61 | 3,537,639 | +0.38(+2.20%) |
Jun 14, 2013 | 17.26 | 17.34 | 17.16 | 17.23 | 964,062 | -0.08(-0.46%) |
Jun 13, 2013 | 17.09 | 17.35 | 17.05 | 17.31 | 1,941,013 | +0.17(+1.01%) |
Jun 12, 2013 | 17.29 | 17.30 | 17.10 | 17.14 | 1,921,116 | +0.03(+0.18%) |
Jun 11, 2013 | 17.13 | 17.24 | 17.08 | 17.10 | 3,852,251 | -0.25(-1.46%) |
Jun 10, 2013 | 17.38 | 17.38 | 17.22 | 17.36 | 2,334,867 | +0.10(+0.60%) |
Jun 07, 2013 | 17.28 | 17.36 | 17.18 | 17.25 | 2,284,067 | +0.07(+0.41%) |
Jun 06, 2013 | 17.11 | 17.20 | 17.04 | 17.18 | 2,929,191 | +0.13(+0.74%) |
Jun 05, 2013 | 17.28 | 17.35 | 17.03 | 17.06 | 3,735,043 | -0.37(-2.13%) |
Jun 04, 2013 | 17.50 | 17.54 | 17.31 | 17.43 | 2,206,367 | -0.05(-0.27%) |
Jun 03, 2013 | 17.30 | 17.50 | 17.24 | 17.48 | 2,739,630 | +0.27(+1.56%) |
May 31, 2013 | 17.49 | 17.50 | 17.19 | 17.21 | 3,762,753 | -0.40(-2.29%) |
May 30, 2013 | 17.59 | 17.67 | 17.55 | 17.61 | 1,923,346 | +0.16(+0.91%) |
May 29, 2013 | 17.49 | 17.56 | 17.39 | 17.45 | 2,135,416 | +0.02(+0.14%) |
May 28, 2013 | 17.67 | 17.70 | 17.40 | 17.43 | 2,086,622 | -0.14(-0.81%) |
May 24, 2013 | 17.59 | 17.62 | 17.51 | 17.57 | 2,667,243 | +0.13(+0.77%) |
May 23, 2013 | 17.40 | 17.46 | 17.32 | 17.44 | 4,856,650 | -0.11(-0.63%) |
May 22, 2013 | 17.81 | 17.95 | 17.44 | 17.55 | 4,474,039 | -0.30(-1.68%) |
May 21, 2013 | 17.74 | 17.92 | 17.68 | 17.85 | 2,168,163 | +0.21(+1.16%) |
May 20, 2013 | 17.66 | 17.71 | 17.62 | 17.64 | 1,527,157 | +0.02(+0.09%) |
May 17, 2013 | 17.48 | 17.63 | 17.45 | 17.63 | 1,924,507 | +0.23(+1.32%) |
May 16, 2013 | 17.48 | 17.64 | 17.38 | 17.40 | 3,193,603 | -0.28(-1.61%) |
May 15, 2013 | 17.54 | 17.69 | 17.52 | 17.68 | 3,198,334 | +0.17(+0.99%) |
May 13, 2013 | 17.62 | 17.62 | 17.46 | 17.51 | 3,235,692 | -0.36(-1.99%) |
May 10, 2013 | 17.66 | 17.87 | 17.62 | 17.86 | 4,276,098 | -0.09(-0.53%) |
May 09, 2013 | 18.19 | 18.19 | 17.91 | 17.96 | 1,623,721 | -0.27(-1.47%) |
May 08, 2013 | 18.15 | 18.28 | 18.11 | 18.23 | 1,149,769 | +0.25(+1.41%) |
May 07, 2013 | 18.04 | 18.07 | 17.87 | 17.97 | 1,940,347 | +0.05(+0.26%) |
May 06, 2013 | 17.94 | 17.96 | 17.87 | 17.93 | 1,016,461 | +0.03(+0.18%) |
May 03, 2013 | 17.89 | 17.99 | 17.88 | 17.89 | 1,410,987 | +0.28(+1.61%) |
May 02, 2013 | 17.51 | 17.68 | 17.51 | 17.61 | 3,339,455 | -0.03(-0.18%) |
May 01, 2013 | 17.82 | 17.82 | 17.51 | 17.64 | 3,409,234 | -0.18(-1.02%) |
Apr 30, 2013 | 17.74 | 17.91 | 17.74 | 17.82 | 2,586,474 | -0.52(-2.84%) |
Apr 29, 2013 | 18.26 | 18.40 | 18.25 | 18.34 | 1,467,387 | +0.26(+1.44%) |
Apr 26, 2013 | 18.03 | 18.14 | 17.92 | 18.08 | 2,482,662 | +0.06(+0.31%) |
Apr 25, 2013 | 17.89 | 18.12 | 17.83 | 18.03 | 2,267,338 | +0.32(+1.78%) |
Apr 24, 2013 | 17.59 | 17.81 | 17.54 | 17.71 | 2,295,370 | +0.56(+3.27%) |
Apr 23, 2013 | 17.06 | 17.29 | 17.03 | 17.15 | 2,761,879 | +0.40(+2.40%) |
Apr 22, 2013 | 16.88 | 16.91 | 16.59 | 16.75 | 2,727,130 | -0.17(-0.98%) |
Apr 19, 2013 | 16.96 | 17.01 | 16.85 | 16.91 | 1,632,255 | -0.04(-0.23%) |
Apr 18, 2013 | 17.11 | 17.13 | 16.87 | 16.95 | 2,651,788 | -0.04(-0.23%) |
Apr 17, 2013 | 17.33 | 17.33 | 16.84 | 16.99 | 4,016,244 | -0.78(-4.40%) |
Apr 16, 2013 | 17.68 | 17.81 | 17.57 | 17.78 | 1,283,717 | +0.39(+2.27%) |
Apr 15, 2013 | 17.72 | 17.74 | 17.34 | 17.38 | 1,734,676 | -0.57(-3.17%) |
Apr 12, 2013 | 17.80 | 17.96 | 17.77 | 17.95 | 1,264,161 | +0.06(+0.31%) |
Apr 11, 2013 | 17.93 | 18.02 | 17.84 | 17.89 | 1,963,119 | +0.07(+0.40%) |
Apr 10, 2013 | 17.73 | 17.90 | 17.72 | 17.82 | 1,309,769 | +0.34(+1.94%) |
Apr 09, 2013 | 17.41 | 17.57 | 17.28 | 17.48 | 1,518,614 | +0.12(+0.68%) |
Apr 08, 2013 | 17.29 | 17.42 | 17.20 | 17.36 | 2,709,758 | -0.13(-0.77%) |
Apr 05, 2013 | 17.44 | 17.51 | 17.29 | 17.50 | 2,378,682 | -0.19(-1.07%) |
Apr 04, 2013 | 17.47 | 17.70 | 17.43 | 17.69 | 2,773,873 | -0.08(-0.44%) |
Apr 03, 2013 | 18.07 | 18.12 | 17.71 | 17.77 | 1,908,143 | -0.25(-1.40%) |
Apr 02, 2013 | 17.95 | 18.07 | 17.93 | 18.02 | 2,653,788 | +0.24(+1.33%) |
Apr 01, 2013 | 17.97 | 17.99 | 17.68 | 17.78 | 1,423,739 | -0.19(-1.05%) |
Mar 28, 2013 | 17.89 | 17.98 | 17.80 | 17.97 | 2,159,789 | +0.10(+0.57%) |
Mar 27, 2013 | 17.76 | 17.87 | 17.70 | 17.87 | 2,696,134 | -0.23(-1.27%) |
Mar 26, 2013 | 17.87 | 18.10 | 17.85 | 18.10 | 2,368,092 | +0.32(+1.82%) |
Mar 25, 2013 | 17.97 | 18.02 | 17.68 | 17.78 | 1,818,235 | -0.09(-0.53%) |
Mar 22, 2013 | 17.82 | 17.90 | 17.76 | 17.87 | 1,452,208 | +0.17(+0.98%) |
Mar 21, 2013 | 17.72 | 17.87 | 17.66 | 17.70 | 1,715,393 | -0.44(-2.44%) |
Mar 20, 2013 | 18.02 | 18.19 | 18.02 | 18.14 | 1,382,687 | +0.27(+1.50%) |
Mar 19, 2013 | 17.98 | 18.00 | 17.73 | 17.87 | 1,574,868 | -0.02(-0.13%) |
Mar 18, 2013 | 17.92 | 18.11 | 17.85 | 17.89 | 2,038,816 | -0.40(-2.20%) |
Mar 15, 2013 | 18.31 | 18.34 | 18.22 | 18.30 | 1,537,550 | +0.17(+0.96%) |
Mar 14, 2013 | 17.93 | 18.13 | 17.93 | 18.12 | 1,546,824 | +0.05(+0.26%) |
Mar 13, 2013 | 18.09 | 18.11 | 17.93 | 18.08 | 2,173,116 | +0.10(+0.57%) |
Mar 12, 2013 | 18.06 | 18.10 | 17.91 | 17.97 | 1,160,394 | -0.09(-0.52%) |
Mar 11, 2013 | 17.94 | 18.07 | 17.91 | 18.07 | 1,229,912 | +0.04(+0.22%) |
Mar 08, 2013 | 17.99 | 18.06 | 17.87 | 18.03 | 1,963,983 | -0.12(-0.65%) |
Mar 07, 2013 | 18.19 | 18.25 | 18.09 | 18.15 | 1,246,985 | +0.10(+0.57%) |
Mar 06, 2013 | 18.15 | 18.15 | 18.01 | 18.04 | 1,209,833 | -0.02(-0.13%) |
Mar 05, 2013 | 18.11 | 18.16 | 18.05 | 18.07 | 1,859,128 | +0.17(+0.97%) |
Mar 04, 2013 | 17.69 | 17.91 | 17.64 | 17.89 | 2,828,113 | +0.01(+0.04%) |