Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.61 | 42.18 | 41.43 | 42.08 | 676,935 | +0.53(+1.27%) |
Mar 28, 2014 | 40.49 | 42.19 | 40.29 | 41.55 | 916,662 | +1.26(+3.12%) |
Mar 27, 2014 | 39.34 | 40.37 | 39.06 | 40.29 | 652,783 | +0.87(+2.20%) |
Mar 26, 2014 | 40.77 | 41.15 | 39.34 | 39.42 | 1,334,120 | -1.18(-2.90%) |
Mar 25, 2014 | 40.51 | 41.77 | 40.34 | 40.60 | 855,550 | +0.28(+0.69%) |
Mar 24, 2014 | 40.01 | 40.36 | 39.28 | 40.32 | 703,539 | +0.31(+0.77%) |
Mar 21, 2014 | 40.85 | 40.90 | 39.89 | 40.01 | 945,586 | -0.45(-1.11%) |
Mar 20, 2014 | 40.23 | 40.63 | 39.88 | 40.46 | 488,714 | +0.09(+0.22%) |
Mar 19, 2014 | 40.63 | 40.97 | 40.16 | 40.37 | 861,355 | +0.10(+0.25%) |
Mar 18, 2014 | 40.24 | 40.56 | 40.00 | 40.27 | 787,773 | -0.02(-0.05%) |
Mar 17, 2014 | 40.21 | 40.57 | 40.18 | 40.29 | 617,078 | +0.27(+0.67%) |
Mar 14, 2014 | 39.90 | 40.57 | 39.76 | 40.02 | 702,597 | +0.00(+0.00%) |
Mar 13, 2014 | 41.28 | 41.55 | 39.82 | 40.02 | 653,205 | -1.14(-2.76%) |
Mar 12, 2014 | 41.34 | 41.34 | 40.49 | 41.16 | 556,411 | -0.36(-0.86%) |
Mar 11, 2014 | 42.82 | 43.08 | 41.36 | 41.52 | 543,526 | -1.21(-2.82%) |
Mar 10, 2014 | 42.27 | 42.99 | 41.88 | 42.72 | 923,531 | +0.50(+1.18%) |
Mar 07, 2014 | 42.57 | 43.21 | 42.06 | 42.22 | 855,364 | -0.09(-0.21%) |
Mar 06, 2014 | 42.28 | 42.55 | 41.95 | 42.31 | 789,871 | +0.19(+0.45%) |
Mar 05, 2014 | 42.33 | 42.57 | 41.90 | 42.12 | 614,528 | -0.42(-0.98%) |
Mar 04, 2014 | 42.30 | 42.67 | 41.40 | 42.54 | 975,094 | +0.84(+2.01%) |
Mar 03, 2014 | 42.45 | 42.45 | 40.98 | 41.71 | 1,916,692 | -1.18(-2.74%) |
Feb 28, 2014 | 42.63 | 43.57 | 42.54 | 42.88 | 1,055,150 | +0.42(+0.99%) |
Feb 27, 2014 | 42.84 | 42.84 | 41.56 | 42.46 | 1,063,788 | -0.18(-0.42%) |
Feb 26, 2014 | 42.58 | 42.94 | 41.78 | 42.64 | 2,435,496 | +1.09(+2.62%) |
Feb 25, 2014 | 42.15 | 42.27 | 41.38 | 41.56 | 893,072 | -0.15(-0.36%) |
Feb 24, 2014 | 41.43 | 43.04 | 41.30 | 41.71 | 2,198,340 | +0.41(+0.99%) |
Feb 21, 2014 | 40.11 | 41.43 | 39.51 | 41.30 | 3,828,263 | +1.81(+4.57%) |
Feb 20, 2014 | 36.50 | 39.75 | 36.49 | 39.49 | 2,474,988 | +0.79(+2.04%) |
Feb 19, 2014 | 39.07 | 39.57 | 38.38 | 38.70 | 1,359,936 | -0.45(-1.15%) |
Feb 18, 2014 | 38.81 | 39.46 | 38.64 | 39.15 | 1,334,018 | +0.51(+1.32%) |
Feb 14, 2014 | 38.44 | 38.64 | 38.64 | 38.64 | 1,088,365 | -0.15(-0.39%) |
Feb 13, 2014 | 38.41 | 38.88 | 38.01 | 38.79 | 693,249 | +0.03(+0.08%) |
Feb 12, 2014 | 38.60 | 39.67 | 38.44 | 38.76 | 1,039,180 | +0.02(+0.05%) |
Feb 11, 2014 | 37.85 | 39.12 | 37.84 | 38.74 | 1,332,790 | +0.77(+2.02%) |
Feb 10, 2014 | 38.41 | 38.53 | 37.76 | 37.98 | 606,262 | -0.36(-0.94%) |
Feb 07, 2014 | 38.88 | 39.10 | 38.13 | 38.34 | 1,094,569 | -0.59(-1.51%) |
Feb 06, 2014 | 37.82 | 39.27 | 37.47 | 38.92 | 2,013,441 | +1.07(+2.82%) |
Feb 05, 2014 | 38.13 | 38.48 | 37.50 | 37.86 | 1,983,624 | -0.60(-1.56%) |
Feb 04, 2014 | 36.34 | 38.50 | 36.34 | 38.45 | 1,984,838 | +2.02(+5.56%) |
Feb 03, 2014 | 36.93 | 37.06 | 36.00 | 36.43 | 896,914 | -0.66(-1.77%) |
Jan 31, 2014 | 37.44 | 37.92 | 36.67 | 37.09 | 2,074,437 | -0.63(-1.67%) |
Jan 30, 2014 | 38.41 | 38.71 | 37.71 | 37.72 | 1,558,369 | -0.45(-1.18%) |
Jan 29, 2014 | 37.00 | 38.44 | 35.94 | 38.17 | 2,487,795 | +1.17(+3.15%) |
Jan 28, 2014 | 35.30 | 37.06 | 35.12 | 37.00 | 1,011,471 | +1.70(+4.80%) |
Jan 27, 2014 | 34.52 | 35.73 | 34.29 | 35.30 | 1,290,075 | +0.69(+1.99%) |
Jan 24, 2014 | 35.72 | 35.72 | 34.33 | 34.62 | 1,825,072 | -1.04(-2.91%) |
Jan 23, 2014 | 36.26 | 36.30 | 35.61 | 35.65 | 1,271,000 | -0.56(-1.54%) |
Jan 22, 2014 | 35.89 | 36.39 | 35.81 | 36.21 | 1,711,922 | +0.13(+0.36%) |
Jan 21, 2014 | 35.88 | 36.16 | 35.67 | 36.08 | 1,699,202 | +0.18(+0.50%) |
Jan 17, 2014 | 35.42 | 35.90 | 35.90 | 35.90 | 2,000,852 | +0.70(+1.98%) |
Jan 16, 2014 | 35.68 | 36.00 | 35.06 | 35.20 | 1,613,211 | -0.50(-1.40%) |
Jan 15, 2014 | 35.21 | 35.98 | 35.21 | 35.70 | 1,458,433 | -0.17(-0.47%) |
Jan 14, 2014 | 35.99 | 36.05 | 35.16 | 35.87 | 1,144,753 | +0.27(+0.76%) |
Jan 13, 2014 | 35.47 | 36.02 | 35.39 | 35.60 | 1,034,038 | -0.35(-0.97%) |
Jan 10, 2014 | 35.67 | 36.21 | 35.31 | 35.95 | 1,390,529 | +0.42(+1.18%) |
Jan 09, 2014 | 35.58 | 35.82 | 35.24 | 35.53 | 740,597 | -0.20(-0.56%) |
Jan 08, 2014 | 35.58 | 36.09 | 35.27 | 35.73 | 706,857 | +0.14(+0.39%) |
Jan 07, 2014 | 36.07 | 36.12 | 35.30 | 35.59 | 964,691 | -0.13(-0.36%) |
Jan 06, 2014 | 36.00 | 36.42 | 35.41 | 35.72 | 1,339,188 | -0.29(-0.80%) |
Jan 03, 2014 | 37.15 | 37.66 | 35.54 | 36.01 | 2,149,889 | -1.25(-3.35%) |
Jan 02, 2014 | 38.13 | 38.38 | 37.09 | 37.26 | 2,008,142 | -0.99(-2.58%) |
Dec 31, 2013 | 38.40 | 38.25 | 38.25 | 38.25 | 971,246 | -0.18(-0.47%) |
Dec 30, 2013 | 38.33 | 38.81 | 38.26 | 38.42 | 737,706 | +0.18(+0.47%) |
Dec 27, 2013 | 38.44 | 38.44 | 38.00 | 38.25 | 456,170 | -0.07(-0.18%) |
Dec 26, 2013 | 38.10 | 38.67 | 38.00 | 38.32 | 813,661 | +0.16(+0.42%) |
Dec 24, 2013 | 38.15 | 38.24 | 37.67 | 38.16 | 742,713 | -0.15(-0.39%) |
Dec 23, 2013 | 38.10 | 38.99 | 38.09 | 38.31 | 3,207,749 | +0.26(+0.68%) |
Dec 20, 2013 | 36.50 | 38.07 | 36.30 | 38.05 | 2,398,997 | +1.11(+3.00%) |
Dec 19, 2013 | 34.81 | 37.03 | 34.71 | 36.94 | 3,459,194 | +2.00(+5.74%) |
Dec 18, 2013 | 34.50 | 35.12 | 33.67 | 34.93 | 2,539,472 | +0.06(+0.17%) |
Dec 17, 2013 | 32.93 | 35.93 | 32.92 | 34.87 | 4,405,266 | +1.80(+5.43%) |
Dec 16, 2013 | 33.57 | 34.58 | 31.76 | 33.08 | 10,936,910 | +8.22(+33.05%) |
Dec 13, 2013 | 23.92 | 24.86 | 23.86 | 24.86 | 3,582,443 | +1.02(+4.27%) |
Dec 12, 2013 | 21.39 | 23.95 | 21.29 | 23.84 | 3,588,724 | +2.48(+11.62%) |
Dec 11, 2013 | 21.32 | 21.39 | 21.26 | 21.36 | 194,278 | +0.11(+0.52%) |
Dec 10, 2013 | 21.23 | 21.56 | 21.13 | 21.25 | 274,924 | +0.00(+0.00%) |
Dec 09, 2013 | 21.48 | 21.49 | 21.06 | 21.25 | 294,543 | -0.18(-0.84%) |
Dec 06, 2013 | 21.15 | 21.54 | 21.08 | 21.43 | 332,550 | +0.38(+1.80%) |
Dec 05, 2013 | 21.46 | 21.55 | 21.03 | 21.05 | 328,770 | -0.44(-2.04%) |
Dec 04, 2013 | 21.23 | 21.56 | 21.10 | 21.49 | 392,018 | +0.14(+0.65%) |
Dec 03, 2013 | 21.38 | 21.41 | 21.24 | 21.35 | 275,838 | -0.06(-0.28%) |
Dec 02, 2013 | 21.00 | 21.42 | 21.00 | 21.41 | 244,332 | +0.44(+2.09%) |
Nov 29, 2013 | 20.92 | 21.10 | 20.83 | 20.97 | 129,153 | +0.14(+0.67%) |
Nov 27, 2013 | 20.82 | 20.88 | 20.69 | 20.83 | 165,796 | +0.13(+0.63%) |
Nov 26, 2013 | 20.79 | 20.88 | 20.68 | 20.70 | 126,578 | -0.10(-0.48%) |
Nov 25, 2013 | 20.67 | 20.88 | 20.67 | 20.80 | 115,110 | +0.15(+0.72%) |
Nov 22, 2013 | 20.74 | 20.94 | 20.65 | 20.65 | 190,615 | -0.09(-0.43%) |
Nov 21, 2013 | 20.68 | 20.83 | 20.52 | 20.74 | 122,733 | +0.04(+0.19%) |
Nov 20, 2013 | 20.67 | 20.88 | 20.63 | 20.70 | 200,183 | +0.02(+0.10%) |
Nov 19, 2013 | 20.94 | 21.13 | 20.60 | 20.68 | 159,138 | -0.23(-1.10%) |
Nov 18, 2013 | 20.94 | 21.22 | 20.88 | 20.91 | 766,521 | +0.27(+1.30%) |
Nov 15, 2013 | 20.84 | 20.91 | 20.62 | 20.64 | 222,349 | -0.18(-0.86%) |
Nov 14, 2013 | 20.83 | 20.95 | 20.78 | 20.82 | 235,844 | +0.06(+0.29%) |
Nov 12, 2013 | 20.80 | 20.94 | 20.55 | 20.76 | 283,196 | -0.09(-0.43%) |
Nov 11, 2013 | 21.04 | 21.13 | 20.79 | 20.85 | 275,218 | -0.10(-0.48%) |
Nov 08, 2013 | 20.76 | 21.15 | 20.64 | 20.95 | 350,633 | +0.23(+1.11%) |
Nov 07, 2013 | 21.53 | 21.63 | 20.71 | 20.72 | 326,209 | -0.75(-3.48%) |
Nov 06, 2013 | 20.94 | 21.50 | 20.45 | 21.47 | 305,439 | -0.02(-0.09%) |
Nov 05, 2013 | 21.71 | 21.71 | 21.22 | 21.49 | 470,417 | +0.06(+0.28%) |
Nov 04, 2013 | 21.04 | 21.58 | 20.70 | 21.43 | 740,483 | +1.23(+6.07%) |
Nov 01, 2013 | 20.24 | 20.42 | 20.04 | 20.20 | 197,155 | -0.03(-0.15%) |
Oct 31, 2013 | 20.31 | 20.60 | 20.23 | 20.23 | 340,281 | -0.04(-0.20%) |
Oct 30, 2013 | 20.62 | 20.88 | 20.16 | 20.27 | 228,796 | -0.37(-1.79%) |
Oct 29, 2013 | 20.74 | 20.97 | 20.58 | 20.64 | 131,039 | -0.29(-1.38%) |
Oct 28, 2013 | 20.57 | 21.10 | 20.55 | 20.93 | 257,167 | +0.31(+1.50%) |
Oct 25, 2013 | 20.57 | 20.65 | 20.26 | 20.62 | 289,443 | +0.15(+0.73%) |
Oct 24, 2013 | 20.37 | 20.54 | 20.36 | 20.47 | 128,588 | +0.12(+0.59%) |
Oct 23, 2013 | 20.24 | 20.40 | 20.14 | 20.35 | 199,709 | +0.08(+0.39%) |
Oct 22, 2013 | 20.17 | 20.36 | 20.14 | 20.27 | 194,750 | +0.16(+0.79%) |
Oct 21, 2013 | 20.17 | 20.24 | 20.07 | 20.11 | 166,064 | +0.01(+0.05%) |
Oct 18, 2013 | 20.12 | 20.24 | 20.00 | 20.11 | 184,090 | +0.05(+0.25%) |
Oct 17, 2013 | 19.99 | 20.11 | 19.92 | 20.06 | 171,421 | +0.01(+0.05%) |
Oct 16, 2013 | 20.10 | 20.22 | 20.03 | 20.05 | 390,117 | +0.08(+0.40%) |
Oct 15, 2013 | 19.97 | 20.30 | 19.88 | 19.97 | 313,683 | +0.00(+0.00%) |
Oct 14, 2013 | 20.00 | 20.17 | 19.89 | 19.97 | 138,919 | -0.07(-0.35%) |
Oct 11, 2013 | 19.58 | 20.05 | 19.58 | 20.04 | 533,893 | +0.47(+2.40%) |
Oct 10, 2013 | 19.20 | 19.66 | 19.11 | 19.57 | 122,614 | +0.52(+2.72%) |
Oct 09, 2013 | 19.16 | 19.19 | 18.98 | 19.05 | 290,420 | -0.06(-0.31%) |
Oct 08, 2013 | 19.39 | 19.47 | 19.10 | 19.11 | 219,083 | -0.31(-1.59%) |
Oct 07, 2013 | 19.45 | 19.55 | 19.37 | 19.42 | 193,237 | -0.14(-0.71%) |
Oct 04, 2013 | 19.26 | 19.61 | 19.24 | 19.56 | 205,573 | +0.30(+1.55%) |
Oct 03, 2013 | 19.45 | 19.58 | 19.16 | 19.26 | 363,226 | -0.22(-1.13%) |
Oct 02, 2013 | 19.38 | 19.50 | 19.24 | 19.48 | 317,054 | -0.02(-0.10%) |
Oct 01, 2013 | 19.47 | 19.68 | 19.33 | 19.50 | 369,180 | +0.13(+0.67%) |
Sep 27, 2013 | 19.48 | 19.66 | 19.21 | 19.37 | 455,157 | -0.20(-1.02%) |
Sep 26, 2013 | 19.47 | 19.65 | 19.32 | 19.57 | 474,888 | +0.12(+0.62%) |
Sep 25, 2013 | 19.38 | 19.45 | 19.35 | 19.45 | 355,319 | +0.10(+0.52%) |
Sep 24, 2013 | 19.19 | 19.45 | 19.15 | 19.35 | 399,111 | +0.18(+0.94%) |
Sep 23, 2013 | 19.05 | 19.20 | 18.87 | 19.17 | 323,792 | +0.11(+0.58%) |
Sep 20, 2013 | 19.27 | 19.34 | 18.99 | 19.06 | 212,864 | -0.24(-1.24%) |
Sep 19, 2013 | 19.41 | 19.51 | 19.27 | 19.30 | 212,402 | -0.05(-0.26%) |
Sep 18, 2013 | 19.27 | 19.45 | 19.14 | 19.35 | 294,200 | +0.04(+0.21%) |
Sep 17, 2013 | 19.15 | 19.33 | 19.13 | 19.31 | 248,148 | +0.13(+0.68%) |
Sep 16, 2013 | 19.26 | 19.24 | 19.11 | 19.18 | 265,849 | +0.00(+0.00%) |
Sep 13, 2013 | 19.16 | 19.34 | 19.15 | 19.18 | 345,061 | +0.00(+0.00%) |
Sep 12, 2013 | 19.21 | 19.29 | 19.14 | 19.18 | 200,623 | -0.07(-0.36%) |
Sep 11, 2013 | 19.18 | 19.27 | 18.87 | 19.25 | 355,444 | +0.11(+0.57%) |
Sep 10, 2013 | 18.86 | 19.26 | 18.70 | 19.14 | 346,391 | +0.40(+2.13%) |
Sep 09, 2013 | 18.59 | 18.99 | 18.56 | 18.74 | 492,633 | +0.21(+1.13%) |
Sep 06, 2013 | 18.80 | 19.09 | 18.52 | 18.53 | 886,755 | -0.15(-0.80%) |
Sep 05, 2013 | 18.11 | 18.72 | 18.11 | 18.68 | 900,302 | +0.52(+2.86%) |
Sep 04, 2013 | 18.15 | 18.30 | 18.04 | 18.16 | 439,513 | +0.10(+0.55%) |
Sep 03, 2013 | 17.95 | 18.10 | 17.78 | 18.06 | 255,598 | +0.17(+0.95%) |
Aug 30, 2013 | 17.72 | 17.97 | 17.64 | 17.89 | 235,345 | +0.15(+0.84%) |
Aug 29, 2013 | 17.68 | 17.78 | 17.53 | 17.74 | 220,459 | +0.03(+0.17%) |
Aug 28, 2013 | 17.88 | 17.99 | 17.70 | 17.71 | 150,130 | -0.21(-1.17%) |
Aug 27, 2013 | 18.28 | 18.33 | 17.86 | 17.92 | 192,483 | -0.49(-2.65%) |
Aug 26, 2013 | 18.46 | 18.56 | 18.34 | 18.41 | 242,158 | -0.03(-0.16%) |
Aug 23, 2013 | 18.21 | 18.52 | 18.19 | 18.44 | 429,555 | +0.28(+1.54%) |
Aug 22, 2013 | 17.79 | 18.21 | 17.79 | 18.16 | 143,441 | +0.43(+2.42%) |
Aug 21, 2013 | 17.96 | 18.11 | 17.73 | 17.73 | 259,251 | -0.27(-1.50%) |
Aug 20, 2013 | 17.59 | 18.06 | 17.49 | 18.00 | 367,822 | +0.45(+2.56%) |
Aug 19, 2013 | 17.80 | 17.81 | 17.44 | 17.55 | 196,807 | -0.19(-1.07%) |
Aug 16, 2013 | 18.10 | 18.20 | 17.72 | 17.74 | 302,547 | -0.10(-0.56%) |
Aug 15, 2013 | 18.11 | 18.11 | 17.56 | 17.84 | 559,697 | -0.35(-1.92%) |
Aug 14, 2013 | 18.15 | 18.29 | 18.11 | 18.19 | 298,137 | +0.03(+0.16%) |
Aug 13, 2013 | 18.03 | 18.29 | 18.03 | 18.16 | 400,987 | +0.09(+0.50%) |
Aug 12, 2013 | 18.27 | 18.33 | 17.96 | 18.07 | 420,857 | -0.19(-1.04%) |
Aug 09, 2013 | 18.07 | 18.32 | 17.99 | 18.26 | 327,652 | +0.17(+0.94%) |
Aug 08, 2013 | 17.99 | 18.20 | 17.71 | 18.09 | 604,106 | +0.14(+0.78%) |
Aug 07, 2013 | 17.35 | 18.07 | 17.32 | 17.95 | 742,434 | +0.59(+3.39%) |
Aug 06, 2013 | 17.75 | 17.90 | 17.12 | 17.36 | 609,613 | +0.01(+0.06%) |
Aug 05, 2013 | 17.53 | 17.62 | 17.25 | 17.35 | 190,283 | -0.16(-0.91%) |
Aug 02, 2013 | 17.59 | 17.59 | 17.31 | 17.51 | 162,530 | -0.10(-0.57%) |
Aug 01, 2013 | 17.60 | 17.70 | 17.58 | 17.61 | 180,424 | +0.14(+0.80%) |
Jul 31, 2013 | 17.50 | 17.62 | 17.32 | 17.47 | 251,163 | +0.01(+0.06%) |
Jul 30, 2013 | 17.60 | 17.76 | 17.36 | 17.46 | 140,893 | -0.11(-0.62%) |
Jul 29, 2013 | 17.56 | 17.64 | 17.46 | 17.57 | 149,167 | -0.02(-0.11%) |
Jul 26, 2013 | 17.57 | 17.68 | 17.42 | 17.59 | 313,350 | -0.04(-0.23%) |
Jul 25, 2013 | 17.64 | 17.65 | 17.40 | 17.63 | 231,565 | +0.00(+0.00%) |
Jul 24, 2013 | 17.47 | 17.74 | 17.45 | 17.63 | 573,353 | +0.22(+1.26%) |
Jul 23, 2013 | 17.58 | 17.59 | 17.35 | 17.41 | 156,118 | -0.11(-0.63%) |
Jul 22, 2013 | 17.48 | 17.72 | 17.42 | 17.52 | 254,858 | +0.10(+0.57%) |
Jul 19, 2013 | 17.58 | 17.58 | 17.21 | 17.42 | 332,174 | -0.14(-0.79%) |
Jul 18, 2013 | 17.48 | 17.67 | 17.38 | 17.56 | 254,384 | +0.14(+0.80%) |
Jul 17, 2013 | 17.46 | 17.48 | 17.33 | 17.42 | 258,162 | +0.00(+0.00%) |
Jul 16, 2013 | 17.56 | 17.60 | 17.40 | 17.42 | 143,952 | -0.12(-0.68%) |
Jul 15, 2013 | 17.70 | 17.70 | 17.46 | 17.54 | 225,353 | -0.10(-0.57%) |
Jul 12, 2013 | 17.79 | 17.86 | 17.60 | 17.64 | 285,173 | -0.09(-0.51%) |
Jul 11, 2013 | 17.86 | 18.03 | 17.67 | 17.73 | 234,821 | +0.02(+0.11%) |
Jul 10, 2013 | 17.74 | 17.95 | 17.64 | 17.71 | 255,652 | -0.15(-0.84%) |
Jul 09, 2013 | 17.81 | 17.98 | 17.71 | 17.86 | 263,854 | +0.14(+0.79%) |
Jul 08, 2013 | 17.56 | 17.81 | 17.53 | 17.72 | 194,336 | +0.16(+0.91%) |
Jul 05, 2013 | 17.69 | 17.70 | 17.45 | 17.56 | 225,473 | -0.03(-0.17%) |
Jul 03, 2013 | 17.36 | 17.59 | 17.23 | 17.59 | 232,490 | +0.15(+0.86%) |
Jul 02, 2013 | 17.54 | 17.65 | 17.41 | 17.44 | 380,861 | -0.01(-0.06%) |
Jul 01, 2013 | 17.45 | 17.58 | 17.37 | 17.45 | 344,393 | +0.04(+0.23%) |
Jun 28, 2013 | 17.26 | 17.60 | 17.23 | 17.41 | 663,634 | +0.16(+0.92%) |
Jun 27, 2013 | 16.92 | 17.25 | 16.81 | 17.25 | 481,628 | +0.43(+2.55%) |
Jun 26, 2013 | 16.92 | 17.05 | 16.60 | 16.82 | 301,628 | +0.01(+0.06%) |
Jun 25, 2013 | 16.69 | 17.00 | 16.64 | 16.81 | 615,704 | +0.21(+1.26%) |
Jun 24, 2013 | 16.46 | 16.66 | 16.12 | 16.60 | 485,895 | +0.05(+0.30%) |
Jun 21, 2013 | 16.51 | 16.63 | 16.41 | 16.55 | 482,833 | +0.10(+0.61%) |
Jun 20, 2013 | 16.41 | 16.56 | 16.32 | 16.45 | 421,418 | -0.05(-0.30%) |
Jun 19, 2013 | 16.82 | 17.04 | 16.49 | 16.50 | 369,285 | -0.35(-2.07%) |
Jun 18, 2013 | 16.67 | 16.91 | 16.58 | 16.85 | 322,823 | +0.23(+1.38%) |
Jun 17, 2013 | 16.61 | 16.66 | 16.44 | 16.62 | 419,342 | +0.11(+0.66%) |
Jun 14, 2013 | 16.68 | 16.89 | 16.48 | 16.51 | 275,916 | -0.08(-0.48%) |
Jun 13, 2013 | 16.44 | 16.69 | 16.31 | 16.59 | 311,655 | +0.15(+0.91%) |
Jun 12, 2013 | 16.57 | 16.72 | 16.37 | 16.45 | 178,949 | -0.01(-0.06%) |
Jun 11, 2013 | 16.69 | 16.69 | 16.44 | 16.45 | 216,951 | -0.31(-1.84%) |
Jun 10, 2013 | 16.85 | 16.92 | 16.65 | 16.76 | 227,012 | -0.09(-0.53%) |
Jun 07, 2013 | 17.13 | 17.13 | 16.74 | 16.85 | 207,181 | -0.08(-0.47%) |
Jun 06, 2013 | 16.80 | 16.98 | 16.63 | 16.93 | 373,966 | +0.12(+0.71%) |
Jun 05, 2013 | 17.35 | 17.38 | 16.80 | 16.81 | 407,258 | -0.50(-2.88%) |
Jun 04, 2013 | 17.17 | 17.38 | 17.14 | 17.31 | 241,107 | +0.11(+0.64%) |
Jun 03, 2013 | 17.32 | 17.32 | 17.00 | 17.20 | 256,680 | -0.08(-0.46%) |
May 31, 2013 | 17.20 | 17.35 | 17.12 | 17.28 | 369,278 | +0.06(+0.35%) |
May 30, 2013 | 16.93 | 17.67 | 16.76 | 17.22 | 1,018,513 | +0.50(+2.98%) |
May 29, 2013 | 16.25 | 16.79 | 16.25 | 16.72 | 338,503 | +0.40(+2.44%) |
May 28, 2013 | 16.48 | 16.59 | 16.26 | 16.33 | 172,363 | +0.06(+0.37%) |
May 24, 2013 | 16.22 | 16.36 | 16.02 | 16.27 | 218,011 | -0.02(-0.12%) |
May 23, 2013 | 16.21 | 16.37 | 16.03 | 16.29 | 203,576 | -0.02(-0.12%) |
May 22, 2013 | 16.49 | 16.65 | 16.26 | 16.31 | 213,587 | -0.18(-1.09%) |
May 21, 2013 | 16.30 | 16.54 | 16.26 | 16.48 | 258,777 | +0.15(+0.92%) |
May 20, 2013 | 16.44 | 16.51 | 16.32 | 16.34 | 226,295 | -0.12(-0.73%) |
May 17, 2013 | 16.54 | 16.62 | 16.43 | 16.45 | 284,898 | -0.05(-0.30%) |
May 16, 2013 | 16.95 | 17.06 | 16.46 | 16.50 | 377,442 | -0.45(-2.65%) |
May 15, 2013 | 16.55 | 16.95 | 16.52 | 16.95 | 478,756 | +0.43(+2.60%) |
May 13, 2013 | 16.48 | 16.57 | 16.34 | 16.52 | 184,268 | +0.06(+0.36%) |
May 10, 2013 | 16.57 | 16.65 | 16.42 | 16.46 | 176,030 | -0.14(-0.84%) |
May 09, 2013 | 16.57 | 16.71 | 16.45 | 16.60 | 291,510 | +0.02(+0.12%) |
May 08, 2013 | 16.41 | 16.63 | 16.26 | 16.58 | 461,508 | +0.32(+1.96%) |
May 07, 2013 | 15.98 | 16.41 | 15.98 | 16.27 | 744,204 | +0.39(+2.45%) |
May 06, 2013 | 15.94 | 16.05 | 15.80 | 15.88 | 207,048 | -0.07(-0.44%) |
May 03, 2013 | 15.96 | 16.08 | 15.93 | 15.95 | 258,765 | +0.00(+0.00%) |
May 02, 2013 | 15.83 | 16.07 | 15.79 | 15.95 | 346,008 | +0.20(+1.27%) |
May 01, 2013 | 15.82 | 15.84 | 15.60 | 15.75 | 213,566 | -0.08(-0.50%) |
Apr 30, 2013 | 15.77 | 15.87 | 15.58 | 15.83 | 217,949 | +0.03(+0.19%) |
Apr 29, 2013 | 15.56 | 15.83 | 15.49 | 15.80 | 265,154 | +0.24(+1.54%) |
Apr 26, 2013 | 15.52 | 15.63 | 15.49 | 15.56 | 195,251 | +0.07(+0.45%) |
Apr 25, 2013 | 15.49 | 15.67 | 15.44 | 15.49 | 237,003 | +0.05(+0.32%) |
Apr 24, 2013 | 15.26 | 15.44 | 15.13 | 15.44 | 387,119 | +0.19(+1.24%) |
Apr 23, 2013 | 15.26 | 15.36 | 15.13 | 15.25 | 341,443 | +0.00(+0.00%) |
Apr 22, 2013 | 15.26 | 15.36 | 15.13 | 15.25 | 362,503 | +0.00(+0.00%) |
Apr 19, 2013 | 15.26 | 15.41 | 15.22 | 15.25 | 352,476 | +0.04(+0.26%) |
Apr 18, 2013 | 15.44 | 15.45 | 15.00 | 15.21 | 425,525 | -0.25(-1.61%) |
Apr 17, 2013 | 15.87 | 15.87 | 15.40 | 15.46 | 332,377 | -0.46(-2.88%) |
Apr 16, 2013 | 15.86 | 16.08 | 15.86 | 15.92 | 235,009 | +0.12(+0.76%) |
Apr 15, 2013 | 16.34 | 16.34 | 15.74 | 15.80 | 480,514 | -0.60(-3.65%) |
Apr 12, 2013 | 16.36 | 16.43 | 16.15 | 16.40 | 273,467 | +0.06(+0.37%) |
Apr 11, 2013 | 15.94 | 16.43 | 15.92 | 16.34 | 360,863 | +0.39(+2.44%) |
Apr 10, 2013 | 15.76 | 16.06 | 15.66 | 15.95 | 218,723 | +0.17(+1.07%) |
Apr 09, 2013 | 15.92 | 16.14 | 15.75 | 15.78 | 381,885 | -0.12(-0.75%) |
Apr 08, 2013 | 15.48 | 15.90 | 15.48 | 15.90 | 378,973 | +0.37(+2.38%) |
Apr 05, 2013 | 15.31 | 15.53 | 15.16 | 15.53 | 302,560 | +0.10(+0.65%) |
Apr 04, 2013 | 15.38 | 15.49 | 15.32 | 15.43 | 281,236 | +0.09(+0.58%) |
Apr 03, 2013 | 15.46 | 15.46 | 15.25 | 15.34 | 849,027 | -0.11(-0.71%) |
Apr 02, 2013 | 15.46 | 15.55 | 15.40 | 15.45 | 494,054 | +0.01(+0.06%) |