Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.91 | 19.27 | 18.59 | 19.13 | 1,936,187 | +0.49(+2.62%) |
Mar 28, 2014 | 18.69 | 19.04 | 18.52 | 18.64 | 1,104,739 | +0.12(+0.65%) |
Mar 27, 2014 | 17.99 | 18.53 | 17.97 | 18.52 | 1,263,985 | +0.49(+2.71%) |
Mar 26, 2014 | 18.42 | 18.69 | 17.99 | 18.03 | 1,558,801 | -0.21(-1.16%) |
Mar 25, 2014 | 18.10 | 18.37 | 17.80 | 18.24 | 1,189,020 | +0.22(+1.24%) |
Mar 24, 2014 | 18.40 | 18.44 | 17.69 | 18.02 | 895,235 | -0.13(-0.73%) |
Mar 21, 2014 | 18.21 | 18.52 | 18.06 | 18.15 | 1,708,910 | -0.03(-0.17%) |
Mar 20, 2014 | 18.24 | 18.24 | 17.77 | 18.18 | 1,838,045 | +0.10(+0.57%) |
Mar 19, 2014 | 18.47 | 18.51 | 17.94 | 18.08 | 1,687,819 | -0.42(-2.25%) |
Mar 18, 2014 | 18.68 | 18.91 | 18.30 | 18.50 | 1,625,270 | -0.16(-0.87%) |
Mar 17, 2014 | 18.59 | 18.98 | 18.44 | 18.66 | 1,269,767 | +0.34(+1.88%) |
Mar 14, 2014 | 18.33 | 18.44 | 17.83 | 18.32 | 2,046,316 | -0.03(-0.16%) |
Mar 13, 2014 | 18.53 | 18.76 | 18.25 | 18.35 | 1,705,356 | -0.24(-1.27%) |
Mar 12, 2014 | 18.88 | 19.25 | 18.56 | 18.58 | 2,531,448 | -0.48(-2.50%) |
Mar 11, 2014 | 19.27 | 19.39 | 18.96 | 19.06 | 1,647,715 | -0.22(-1.16%) |
Mar 10, 2014 | 19.53 | 19.53 | 19.04 | 19.28 | 1,232,240 | -0.30(-1.51%) |
Mar 07, 2014 | 19.83 | 20.12 | 19.51 | 19.57 | 1,960,771 | -0.37(-1.87%) |
Mar 06, 2014 | 19.87 | 20.38 | 19.32 | 19.95 | 2,554,666 | +0.06(+0.30%) |
Mar 05, 2014 | 18.29 | 21.85 | 18.15 | 19.89 | 5,657,848 | +0.88(+4.63%) |
Mar 04, 2014 | 18.50 | 19.35 | 18.46 | 19.01 | 2,816,524 | +0.67(+3.65%) |
Mar 03, 2014 | 18.21 | 18.86 | 17.90 | 18.34 | 2,316,978 | -0.22(-1.20%) |
Feb 28, 2014 | 18.50 | 18.86 | 18.05 | 18.56 | 4,196,697 | +0.21(+1.15%) |
Feb 27, 2014 | 17.63 | 18.64 | 17.40 | 18.35 | 7,158,210 | +1.03(+5.95%) |
Feb 26, 2014 | 16.19 | 17.36 | 16.00 | 17.32 | 4,854,239 | +1.27(+7.88%) |
Feb 25, 2014 | 16.15 | 16.16 | 15.99 | 16.06 | 696,299 | -0.11(-0.67%) |
Feb 24, 2014 | 16.23 | 16.25 | 16.14 | 16.16 | 749,814 | -0.08(-0.52%) |
Feb 21, 2014 | 16.24 | 16.33 | 16.17 | 16.25 | 606,592 | +0.02(+0.15%) |
Feb 20, 2014 | 16.19 | 16.28 | 16.09 | 16.22 | 750,040 | +0.04(+0.26%) |
Feb 19, 2014 | 16.27 | 16.42 | 16.15 | 16.18 | 999,406 | -0.21(-1.29%) |
Feb 18, 2014 | 16.53 | 16.56 | 16.28 | 16.39 | 917,260 | +0.10(+0.63%) |
Feb 14, 2014 | 16.26 | 16.29 | 16.29 | 16.29 | 1,074,548 | +0.02(+0.11%) |
Feb 13, 2014 | 16.02 | 16.37 | 15.97 | 16.27 | 784,898 | +0.18(+1.12%) |
Feb 12, 2014 | 15.98 | 16.36 | 15.98 | 16.09 | 609,003 | +0.09(+0.56%) |
Feb 11, 2014 | 16.16 | 16.46 | 15.77 | 16.00 | 1,948,847 | -0.08(-0.52%) |
Feb 10, 2014 | 15.61 | 16.42 | 15.37 | 16.09 | 1,901,307 | +0.46(+2.97%) |
Feb 07, 2014 | 15.52 | 15.70 | 15.29 | 15.62 | 1,295,981 | +0.12(+0.78%) |
Feb 06, 2014 | 15.39 | 15.69 | 15.27 | 15.50 | 1,152,030 | +0.13(+0.86%) |
Feb 05, 2014 | 15.01 | 15.39 | 14.90 | 15.37 | 1,129,266 | +0.48(+3.20%) |
Feb 04, 2014 | 14.87 | 15.02 | 14.63 | 14.89 | 916,018 | +0.11(+0.77%) |
Feb 03, 2014 | 15.08 | 15.31 | 14.61 | 14.78 | 1,666,393 | -0.23(-1.57%) |
Jan 31, 2014 | 15.18 | 15.18 | 15.00 | 15.01 | 1,106,916 | -0.28(-1.81%) |
Jan 30, 2014 | 15.42 | 15.52 | 15.10 | 15.29 | 1,085,191 | -0.13(-0.82%) |
Jan 29, 2014 | 15.66 | 15.80 | 15.40 | 15.42 | 1,045,911 | -0.34(-2.18%) |
Jan 28, 2014 | 15.83 | 15.90 | 15.67 | 15.76 | 775,526 | -0.04(-0.23%) |
Jan 27, 2014 | 15.86 | 16.18 | 15.77 | 15.80 | 1,276,574 | -0.11(-0.72%) |
Jan 24, 2014 | 16.40 | 16.40 | 15.45 | 15.91 | 1,642,504 | -0.54(-3.30%) |
Jan 23, 2014 | 16.60 | 16.65 | 16.27 | 16.45 | 996,750 | -0.30(-1.76%) |
Jan 22, 2014 | 16.59 | 17.03 | 16.57 | 16.75 | 1,301,466 | +0.14(+0.87%) |
Jan 21, 2014 | 16.72 | 16.78 | 16.42 | 16.60 | 1,958,962 | -0.58(-3.37%) |
Jan 17, 2014 | 16.87 | 17.18 | 17.18 | 17.18 | 1,249,602 | +0.22(+1.31%) |
Jan 16, 2014 | 17.18 | 17.39 | 16.60 | 16.96 | 1,708,881 | -0.19(-1.12%) |
Jan 15, 2014 | 15.96 | 17.37 | 16.03 | 17.15 | 2,763,462 | +1.19(+7.44%) |
Jan 14, 2014 | 15.58 | 15.98 | 15.49 | 15.96 | 1,756,109 | +0.42(+2.71%) |
Jan 13, 2014 | 15.54 | 15.65 | 15.49 | 15.54 | 935,803 | +0.01(+0.08%) |
Jan 10, 2014 | 15.30 | 15.55 | 15.14 | 15.53 | 841,615 | +0.24(+1.58%) |
Jan 09, 2014 | 15.62 | 15.62 | 15.03 | 15.29 | 898,861 | -0.23(-1.48%) |
Jan 08, 2014 | 15.18 | 15.55 | 15.14 | 15.52 | 1,103,071 | +0.34(+2.26%) |
Jan 07, 2014 | 15.33 | 15.34 | 15.10 | 15.18 | 663,918 | -0.10(-0.63%) |
Jan 06, 2014 | 15.28 | 15.47 | 15.21 | 15.27 | 535,631 | +0.07(+0.44%) |
Jan 03, 2014 | 15.31 | 15.54 | 15.14 | 15.21 | 434,518 | -0.08(-0.51%) |
Jan 02, 2014 | 15.45 | 15.66 | 15.17 | 15.28 | 919,333 | -0.31(-2.01%) |
Dec 31, 2013 | 15.36 | 15.60 | 15.60 | 15.60 | 549,884 | +0.23(+1.53%) |
Dec 30, 2013 | 15.37 | 15.46 | 15.21 | 15.36 | 1,105,336 | -0.10(-0.66%) |
Dec 27, 2013 | 15.42 | 15.57 | 15.37 | 15.46 | 476,831 | +0.08(+0.55%) |
Dec 26, 2013 | 15.43 | 15.43 | 15.11 | 15.38 | 772,974 | -0.05(-0.31%) |
Dec 24, 2013 | 15.21 | 15.57 | 15.13 | 15.43 | 706,291 | +0.32(+2.11%) |
Dec 23, 2013 | 14.69 | 15.22 | 14.55 | 15.11 | 1,397,920 | +0.55(+3.81%) |
Dec 20, 2013 | 14.16 | 14.86 | 14.16 | 14.55 | 1,716,107 | +0.45(+3.21%) |
Dec 19, 2013 | 13.95 | 14.13 | 13.62 | 14.10 | 1,243,282 | +0.03(+0.21%) |
Dec 18, 2013 | 14.42 | 14.57 | 13.99 | 14.07 | 831,957 | -0.33(-2.30%) |
Dec 17, 2013 | 14.31 | 14.78 | 14.20 | 14.40 | 1,168,960 | +0.24(+1.70%) |
Dec 16, 2013 | 13.86 | 14.46 | 13.81 | 14.16 | 1,930,427 | +0.20(+1.47%) |
Dec 13, 2013 | 13.75 | 14.02 | 13.72 | 13.96 | 1,111,550 | +0.20(+1.49%) |
Dec 12, 2013 | 13.90 | 13.99 | 13.56 | 13.75 | 1,067,027 | -0.19(-1.34%) |
Dec 11, 2013 | 14.32 | 14.35 | 13.87 | 13.94 | 1,105,628 | -0.37(-2.61%) |
Dec 10, 2013 | 14.28 | 14.55 | 14.19 | 14.31 | 1,109,275 | +0.00(+0.00%) |
Dec 09, 2013 | 14.61 | 14.63 | 14.21 | 14.31 | 1,975,716 | -0.30(-2.06%) |
Dec 06, 2013 | 14.39 | 14.75 | 14.23 | 14.61 | 1,397,633 | +0.31(+2.15%) |
Dec 05, 2013 | 14.79 | 14.85 | 14.13 | 14.31 | 1,820,870 | -0.54(-3.61%) |
Dec 04, 2013 | 14.65 | 14.95 | 14.61 | 14.84 | 1,024,456 | +0.31(+2.12%) |
Dec 03, 2013 | 14.50 | 14.77 | 14.46 | 14.54 | 972,653 | -0.02(-0.12%) |
Dec 02, 2013 | 14.61 | 14.71 | 14.51 | 14.55 | 596,879 | -0.06(-0.40%) |
Nov 29, 2013 | 14.68 | 14.73 | 14.59 | 14.61 | 474,677 | +0.02(+0.16%) |
Nov 27, 2013 | 14.43 | 14.62 | 14.37 | 14.59 | 684,215 | +0.22(+1.50%) |
Nov 26, 2013 | 14.17 | 14.38 | 14.03 | 14.37 | 1,889,262 | +0.15(+1.03%) |
Nov 25, 2013 | 14.44 | 14.53 | 14.17 | 14.23 | 1,084,731 | -0.25(-1.74%) |
Nov 22, 2013 | 14.78 | 14.83 | 14.44 | 14.48 | 2,303,535 | -0.27(-1.86%) |
Nov 21, 2013 | 15.26 | 15.26 | 14.66 | 14.75 | 3,230,620 | -0.33(-2.21%) |
Nov 20, 2013 | 16.18 | 16.18 | 14.91 | 15.08 | 3,590,084 | -1.40(-8.47%) |
Nov 19, 2013 | 16.21 | 16.59 | 16.12 | 16.48 | 1,518,789 | +0.37(+2.28%) |
Nov 18, 2013 | 16.01 | 16.24 | 15.95 | 16.11 | 2,075,483 | +0.17(+1.06%) |
Nov 15, 2013 | 15.81 | 16.03 | 15.68 | 15.94 | 2,975,700 | +0.23(+1.49%) |
Nov 14, 2013 | 15.74 | 15.82 | 15.39 | 15.71 | 904,606 | -0.05(-0.33%) |
Nov 13, 2013 | 15.69 | 15.77 | 15.48 | 15.76 | 956,985 | -0.08(-0.52%) |
Nov 12, 2013 | 15.93 | 15.96 | 15.74 | 15.84 | 603,445 | -0.12(-0.73%) |
Nov 11, 2013 | 16.08 | 16.17 | 15.83 | 15.96 | 757,345 | -0.10(-0.62%) |
Nov 08, 2013 | 16.18 | 16.21 | 15.91 | 16.06 | 621,452 | -0.13(-0.79%) |
Nov 07, 2013 | 16.36 | 16.48 | 16.17 | 16.19 | 781,505 | -0.17(-1.04%) |
Nov 06, 2013 | 16.45 | 16.62 | 16.30 | 16.36 | 651,491 | -0.09(-0.53%) |
Nov 05, 2013 | 16.74 | 16.75 | 16.34 | 16.45 | 648,544 | -0.35(-2.09%) |
Nov 04, 2013 | 15.94 | 16.87 | 15.91 | 16.80 | 1,371,422 | +0.86(+5.39%) |
Nov 01, 2013 | 16.12 | 16.21 | 15.80 | 15.94 | 1,340,186 | -0.19(-1.20%) |
Oct 31, 2013 | 16.59 | 16.59 | 16.01 | 16.13 | 575,208 | -0.44(-2.64%) |
Oct 30, 2013 | 16.59 | 16.65 | 16.48 | 16.57 | 415,813 | +0.05(+0.32%) |
Oct 29, 2013 | 16.98 | 17.06 | 16.44 | 16.52 | 594,599 | -0.40(-2.38%) |
Oct 28, 2013 | 16.24 | 16.98 | 15.98 | 16.92 | 1,190,332 | +0.65(+3.99%) |
Oct 25, 2013 | 16.34 | 16.34 | 16.11 | 16.27 | 713,629 | -0.03(-0.18%) |
Oct 24, 2013 | 16.26 | 16.43 | 15.98 | 16.30 | 1,329,597 | -0.01(-0.07%) |
Oct 23, 2013 | 16.13 | 16.36 | 16.05 | 16.31 | 824,399 | +0.09(+0.58%) |
Oct 22, 2013 | 15.95 | 16.24 | 15.88 | 16.22 | 1,200,704 | +0.30(+1.91%) |
Oct 21, 2013 | 15.89 | 15.96 | 15.86 | 15.91 | 1,297,673 | +0.07(+0.44%) |
Oct 18, 2013 | 16.07 | 16.18 | 15.80 | 15.84 | 1,468,257 | -0.20(-1.24%) |
Oct 17, 2013 | 16.26 | 16.30 | 16.02 | 16.04 | 1,058,755 | -0.13(-0.83%) |
Oct 16, 2013 | 16.03 | 16.21 | 16.03 | 16.18 | 1,355,851 | +0.19(+1.17%) |
Oct 15, 2013 | 16.22 | 16.22 | 15.98 | 15.99 | 1,270,708 | -0.23(-1.41%) |
Oct 14, 2013 | 16.17 | 16.27 | 16.08 | 16.22 | 860,510 | -0.02(-0.14%) |
Oct 11, 2013 | 16.34 | 16.52 | 16.08 | 16.24 | 1,417,310 | -0.29(-1.77%) |
Oct 10, 2013 | 16.72 | 16.78 | 16.45 | 16.53 | 931,727 | -0.03(-0.18%) |
Oct 09, 2013 | 16.89 | 16.89 | 16.51 | 16.56 | 1,102,890 | -0.32(-1.90%) |
Oct 08, 2013 | 17.16 | 17.27 | 16.86 | 16.88 | 740,917 | -0.30(-1.73%) |
Oct 07, 2013 | 17.54 | 17.58 | 17.16 | 17.18 | 1,027,662 | -0.39(-2.23%) |
Oct 04, 2013 | 17.75 | 17.81 | 17.54 | 17.57 | 753,032 | -0.19(-1.05%) |
Oct 03, 2013 | 17.59 | 17.80 | 17.55 | 17.76 | 1,739,993 | -0.01(-0.07%) |
Oct 02, 2013 | 17.75 | 17.98 | 17.70 | 17.77 | 1,963,481 | -0.06(-0.33%) |
Oct 01, 2013 | 17.78 | 17.90 | 17.78 | 17.83 | 1,088,870 | -0.02(-0.10%) |
Sep 30, 2013 | 17.96 | 18.06 | 17.76 | 17.85 | 1,246,751 | -0.27(-1.48%) |
Sep 27, 2013 | 18.20 | 18.26 | 18.05 | 18.12 | 852,556 | -0.15(-0.80%) |
Sep 26, 2013 | 18.34 | 18.49 | 18.19 | 18.26 | 1,112,867 | +0.00(+0.00%) |
Sep 25, 2013 | 18.40 | 18.48 | 18.23 | 18.26 | 1,545,997 | -0.19(-1.04%) |
Sep 24, 2013 | 18.66 | 18.68 | 18.43 | 18.46 | 1,363,387 | -0.18(-0.97%) |
Sep 23, 2013 | 18.47 | 18.81 | 18.43 | 18.64 | 1,172,498 | +0.14(+0.76%) |
Sep 20, 2013 | 18.64 | 18.82 | 18.44 | 18.50 | 1,010,621 | -0.14(-0.75%) |
Sep 19, 2013 | 18.86 | 19.38 | 18.51 | 18.64 | 1,134,978 | -0.17(-0.90%) |
Sep 18, 2013 | 18.33 | 18.85 | 18.15 | 18.81 | 1,115,972 | +0.55(+3.01%) |
Sep 17, 2013 | 18.40 | 18.58 | 18.15 | 18.26 | 814,585 | -0.25(-1.36%) |
Sep 16, 2013 | 18.81 | 18.75 | 18.35 | 18.51 | 1,218,684 | +0.11(+0.57%) |
Sep 13, 2013 | 18.07 | 18.52 | 17.69 | 18.40 | 2,141,121 | +0.33(+1.84%) |
Sep 12, 2013 | 18.64 | 18.69 | 17.99 | 18.07 | 1,092,935 | -0.67(-3.58%) |
Sep 11, 2013 | 18.05 | 18.89 | 17.85 | 18.74 | 2,389,465 | +0.22(+1.17%) |
Sep 10, 2013 | 18.64 | 19.00 | 18.47 | 18.53 | 5,921,949 | +0.24(+1.31%) |
Sep 09, 2013 | 17.00 | 18.32 | 16.97 | 18.29 | 2,626,894 | +1.53(+9.14%) |
Sep 06, 2013 | 16.81 | 17.09 | 16.63 | 16.76 | 1,722,024 | -0.01(-0.03%) |
Sep 05, 2013 | 15.77 | 16.81 | 15.70 | 16.76 | 3,066,014 | +1.01(+6.42%) |
Sep 04, 2013 | 15.37 | 15.76 | 15.35 | 15.75 | 1,690,679 | +0.38(+2.47%) |
Sep 03, 2013 | 15.18 | 15.38 | 15.08 | 15.37 | 2,899,543 | +0.23(+1.54%) |
Aug 30, 2013 | 14.97 | 15.67 | 14.78 | 15.14 | 2,854,133 | +0.24(+1.61%) |
Aug 29, 2013 | 14.58 | 15.00 | 14.52 | 14.90 | 1,411,266 | +0.30(+2.08%) |
Aug 28, 2013 | 14.57 | 14.74 | 14.46 | 14.59 | 1,443,577 | -0.21(-1.42%) |
Aug 27, 2013 | 15.12 | 15.25 | 14.72 | 14.80 | 2,119,093 | -0.41(-2.69%) |
Aug 26, 2013 | 15.37 | 15.59 | 15.15 | 15.21 | 2,353,570 | +0.06(+0.42%) |
Aug 23, 2013 | 15.06 | 15.18 | 15.04 | 15.15 | 1,499,378 | +0.09(+0.58%) |
Aug 22, 2013 | 14.97 | 15.24 | 14.93 | 15.06 | 2,120,154 | +0.16(+1.06%) |
Aug 21, 2013 | 15.69 | 15.74 | 14.75 | 14.90 | 2,807,923 | -0.83(-5.27%) |
Aug 20, 2013 | 15.80 | 15.86 | 15.66 | 15.73 | 1,811,979 | -0.07(-0.44%) |
Aug 19, 2013 | 16.07 | 16.11 | 15.79 | 15.80 | 1,252,181 | -0.23(-1.46%) |
Aug 16, 2013 | 16.41 | 16.42 | 15.97 | 16.04 | 1,329,892 | -0.38(-2.31%) |
Aug 15, 2013 | 16.45 | 16.53 | 16.30 | 16.42 | 811,576 | -0.10(-0.60%) |
Aug 14, 2013 | 16.67 | 16.72 | 16.47 | 16.52 | 1,544,111 | -0.02(-0.14%) |
Aug 13, 2013 | 17.16 | 17.19 | 16.48 | 16.54 | 1,493,727 | -0.40(-2.38%) |
Aug 12, 2013 | 16.90 | 17.21 | 16.80 | 16.94 | 2,054,093 | +0.05(+0.31%) |
Aug 09, 2013 | 16.72 | 17.00 | 16.72 | 16.89 | 3,178,933 | +0.25(+1.51%) |
Aug 08, 2013 | 16.45 | 16.83 | 16.36 | 16.64 | 1,513,705 | +0.33(+2.04%) |
Aug 07, 2013 | 16.54 | 16.69 | 16.28 | 16.31 | 1,541,256 | -0.27(-1.66%) |
Aug 06, 2013 | 16.62 | 16.95 | 15.86 | 16.58 | 4,163,166 | -0.04(-0.25%) |
Aug 05, 2013 | 16.84 | 16.91 | 16.59 | 16.62 | 2,112,224 | -0.22(-1.28%) |
Aug 02, 2013 | 17.07 | 17.21 | 16.78 | 16.84 | 3,108,028 | -0.32(-1.87%) |
Aug 01, 2013 | 16.98 | 17.27 | 16.65 | 17.16 | 3,946,695 | +0.24(+1.42%) |
Jul 31, 2013 | 17.74 | 17.82 | 16.40 | 16.92 | 6,924,894 | -1.05(-5.85%) |
Jul 30, 2013 | 18.27 | 18.58 | 17.60 | 17.97 | 10,572,254 | -3.71(-17.11%) |
Jul 29, 2013 | 21.82 | 21.90 | 21.60 | 21.68 | 1,488,078 | -0.15(-0.70%) |
Jul 26, 2013 | 21.86 | 21.98 | 21.76 | 21.83 | 1,394,009 | -0.14(-0.64%) |
Jul 25, 2013 | 22.22 | 22.25 | 21.88 | 21.97 | 1,283,838 | -0.33(-1.47%) |
Jul 24, 2013 | 22.42 | 22.43 | 22.18 | 22.30 | 827,426 | -0.13(-0.60%) |
Jul 23, 2013 | 22.66 | 22.66 | 22.38 | 22.43 | 1,003,745 | -0.06(-0.26%) |
Jul 22, 2013 | 22.37 | 22.55 | 22.32 | 22.49 | 767,533 | +0.18(+0.79%) |
Jul 19, 2013 | 22.35 | 22.45 | 22.09 | 22.32 | 618,275 | -0.05(-0.24%) |
Jul 18, 2013 | 22.32 | 22.48 | 22.24 | 22.37 | 786,031 | +0.06(+0.25%) |
Jul 17, 2013 | 22.57 | 22.74 | 22.27 | 22.31 | 1,129,044 | -0.20(-0.90%) |
Jul 16, 2013 | 22.51 | 22.63 | 22.28 | 22.52 | 411,980 | -0.04(-0.16%) |
Jul 15, 2013 | 22.38 | 22.65 | 22.35 | 22.55 | 416,254 | +0.13(+0.60%) |
Jul 12, 2013 | 22.67 | 22.76 | 22.28 | 22.42 | 788,388 | -0.31(-1.36%) |
Jul 11, 2013 | 23.06 | 23.11 | 22.45 | 22.73 | 1,623,566 | +0.04(+0.15%) |
Jul 10, 2013 | 23.33 | 23.53 | 22.61 | 22.69 | 1,116,508 | -0.65(-2.78%) |
Jul 09, 2013 | 23.75 | 23.62 | 23.19 | 23.34 | 1,427,936 | -0.28(-1.19%) |
Jul 08, 2013 | 23.20 | 23.81 | 23.20 | 23.62 | 1,499,048 | +0.35(+1.51%) |
Jul 05, 2013 | 23.52 | 23.53 | 23.17 | 23.27 | 909,705 | -0.14(-0.60%) |
Jul 03, 2013 | 23.18 | 23.57 | 23.10 | 23.41 | 928,114 | +0.12(+0.53%) |
Jul 02, 2013 | 23.59 | 23.68 | 23.26 | 23.29 | 1,845,858 | -0.26(-1.09%) |
Jul 01, 2013 | 23.63 | 23.82 | 23.51 | 23.54 | 1,386,888 | -0.06(-0.25%) |
Jun 28, 2013 | 23.44 | 23.93 | 23.25 | 23.60 | 3,453,787 | +0.20(+0.87%) |
Jun 27, 2013 | 23.19 | 23.63 | 23.11 | 23.40 | 1,480,761 | +0.34(+1.47%) |
Jun 26, 2013 | 22.90 | 23.14 | 22.72 | 23.06 | 725,366 | +0.25(+1.10%) |
Jun 25, 2013 | 23.02 | 23.19 | 22.76 | 22.81 | 2,499,265 | -0.04(-0.18%) |
Jun 24, 2013 | 23.08 | 23.14 | 22.84 | 22.85 | 1,003,723 | -0.49(-2.10%) |
Jun 21, 2013 | 23.39 | 23.72 | 23.25 | 23.34 | 2,935,827 | +0.00(+0.00%) |
Jun 20, 2013 | 24.19 | 24.33 | 23.31 | 23.34 | 1,995,737 | -1.25(-5.08%) |
Jun 19, 2013 | 24.84 | 24.94 | 24.48 | 24.59 | 941,335 | -0.22(-0.87%) |
Jun 18, 2013 | 24.92 | 24.95 | 24.61 | 24.81 | 958,594 | -0.16(-0.63%) |
Jun 17, 2013 | 25.67 | 25.71 | 24.88 | 24.96 | 1,757,438 | -0.64(-2.49%) |
Jun 14, 2013 | 25.79 | 25.89 | 25.48 | 25.60 | 498,205 | -0.32(-1.24%) |
Jun 13, 2013 | 25.07 | 25.97 | 25.02 | 25.92 | 902,145 | +0.80(+3.19%) |
Jun 12, 2013 | 25.36 | 25.46 | 25.08 | 25.12 | 827,813 | -0.15(-0.60%) |
Jun 11, 2013 | 25.30 | 25.52 | 25.03 | 25.27 | 865,015 | -0.29(-1.12%) |
Jun 10, 2013 | 25.78 | 25.85 | 25.31 | 25.56 | 1,208,568 | -0.31(-1.20%) |
Jun 07, 2013 | 26.33 | 26.64 | 25.66 | 25.87 | 1,554,425 | -0.64(-2.42%) |
Jun 06, 2013 | 26.65 | 26.65 | 26.35 | 26.51 | 837,057 | -0.13(-0.48%) |
Jun 05, 2013 | 26.99 | 27.00 | 26.61 | 26.64 | 513,482 | -0.47(-1.72%) |
Jun 04, 2013 | 27.03 | 27.11 | 26.72 | 27.11 | 600,138 | +0.04(+0.13%) |
Jun 03, 2013 | 27.08 | 27.19 | 26.89 | 27.07 | 804,337 | -0.05(-0.19%) |
May 31, 2013 | 26.82 | 27.14 | 26.58 | 27.13 | 1,157,695 | -0.05(-0.17%) |
May 30, 2013 | 27.46 | 27.46 | 27.15 | 27.17 | 1,049,546 | -0.29(-1.04%) |
May 29, 2013 | 27.58 | 27.63 | 27.17 | 27.46 | 1,201,230 | -0.25(-0.91%) |
May 28, 2013 | 28.01 | 28.01 | 27.61 | 27.71 | 760,195 | -0.14(-0.50%) |
May 24, 2013 | 27.80 | 28.02 | 27.67 | 27.85 | 855,663 | -0.12(-0.44%) |
May 23, 2013 | 27.75 | 28.10 | 27.72 | 27.97 | 681,128 | -0.05(-0.17%) |
May 22, 2013 | 28.11 | 28.28 | 27.91 | 28.02 | 841,684 | -0.07(-0.25%) |
May 21, 2013 | 28.10 | 28.30 | 27.97 | 28.09 | 733,743 | -0.09(-0.33%) |
May 20, 2013 | 28.05 | 28.26 | 27.91 | 28.18 | 568,647 | +0.06(+0.23%) |
May 17, 2013 | 27.98 | 28.18 | 27.94 | 28.12 | 972,223 | +0.08(+0.27%) |
May 16, 2013 | 27.98 | 28.14 | 27.88 | 28.04 | 694,010 | +0.00(+0.00%) |
May 15, 2013 | 28.07 | 28.22 | 27.87 | 28.04 | 1,027,844 | -0.17(-0.60%) |
May 13, 2013 | 28.74 | 28.80 | 27.99 | 28.21 | 854,213 | -0.58(-2.03%) |
May 10, 2013 | 29.07 | 29.13 | 28.69 | 28.80 | 570,792 | -0.27(-0.94%) |
May 09, 2013 | 29.09 | 29.36 | 29.05 | 29.07 | 638,250 | -0.16(-0.54%) |
May 08, 2013 | 28.74 | 29.30 | 28.70 | 29.23 | 652,552 | +0.40(+1.38%) |
May 07, 2013 | 28.83 | 28.88 | 28.69 | 28.83 | 529,590 | -0.02(-0.06%) |
May 06, 2013 | 28.80 | 28.99 | 28.76 | 28.85 | 692,441 | +0.01(+0.04%) |
May 03, 2013 | 28.73 | 28.90 | 28.57 | 28.84 | 850,196 | +0.27(+0.94%) |
May 02, 2013 | 28.28 | 28.90 | 27.60 | 28.57 | 1,709,772 | +0.29(+1.04%) |
May 01, 2013 | 28.64 | 28.94 | 28.21 | 28.27 | 907,209 | -0.47(-1.64%) |
Apr 30, 2013 | 28.55 | 28.85 | 28.46 | 28.75 | 949,957 | +0.14(+0.49%) |
Apr 29, 2013 | 28.87 | 28.94 | 28.48 | 28.61 | 828,783 | -0.11(-0.38%) |
Apr 26, 2013 | 29.02 | 29.02 | 28.54 | 28.72 | 1,129,264 | -0.30(-1.04%) |
Apr 25, 2013 | 29.19 | 29.54 | 28.92 | 29.02 | 1,971,411 | +0.13(+0.46%) |
Apr 24, 2013 | 28.80 | 29.00 | 28.69 | 28.88 | 1,216,572 | +0.21(+0.75%) |
Apr 23, 2013 | 28.72 | 28.75 | 28.50 | 28.67 | 1,227,253 | -0.02(-0.06%) |
Apr 22, 2013 | 28.93 | 28.98 | 28.54 | 28.69 | 1,474,071 | -0.22(-0.76%) |
Apr 19, 2013 | 28.99 | 28.99 | 28.57 | 28.91 | 992,529 | +0.05(+0.18%) |
Apr 18, 2013 | 28.58 | 28.86 | 28.44 | 28.86 | 943,590 | +0.21(+0.73%) |
Apr 17, 2013 | 29.04 | 29.26 | 28.18 | 28.65 | 1,975,841 | -0.56(-1.93%) |
Apr 16, 2013 | 29.37 | 29.56 | 29.05 | 29.21 | 597,161 | +0.07(+0.24%) |
Apr 15, 2013 | 29.77 | 29.90 | 29.05 | 29.14 | 746,259 | -1.01(-3.35%) |
Apr 12, 2013 | 30.18 | 30.36 | 29.69 | 30.15 | 1,537,541 | -0.03(-0.10%) |
Apr 11, 2013 | 30.26 | 30.52 | 30.06 | 30.18 | 693,927 | -0.14(-0.46%) |
Apr 10, 2013 | 31.36 | 31.44 | 30.28 | 30.32 | 1,025,224 | -1.00(-3.19%) |
Apr 09, 2013 | 31.07 | 31.40 | 30.91 | 31.32 | 351,988 | +0.28(+0.92%) |
Apr 08, 2013 | 30.89 | 31.18 | 30.82 | 31.03 | 336,197 | +0.15(+0.47%) |
Apr 05, 2013 | 30.49 | 31.15 | 30.41 | 30.89 | 716,414 | -0.41(-1.32%) |
Apr 04, 2013 | 31.42 | 31.53 | 31.17 | 31.30 | 388,035 | -0.12(-0.37%) |
Apr 03, 2013 | 31.75 | 31.84 | 31.18 | 31.42 | 476,621 | -0.28(-0.90%) |
Apr 02, 2013 | 32.15 | 32.29 | 31.61 | 31.70 | 401,541 | -0.21(-0.66%) |